Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	34.320	35.190	34.200	34.680	17.549	11,926,000
2022-09-13	34.800	35.310	34.090	34.260	17.336	25,361,200
2022-09-12	35.900	36.500	35.320	35.330	17.878	15,413,700
2022-09-09	36.220	36.450	35.450	35.480	17.954	9,017,600
2022-09-08	36.120	36.540	35.210	35.540	17.984	14,310,900
2022-09-06	36.160	36.470	35.340	35.900	18.166	28,334,900
2022-09-05	37.800	37.960	37.070	37.210	18.829	12,457,600
2022-09-02	38.350	38.710	37.170	37.290	18.870	21,607,500
2022-09-01	37.400	37.900	36.650	37.840	19.148	26,204,000
2022-08-31	36.000	37.460	35.440	37.170	18.809	36,015,200
2022-08-30	37.700	37.820	35.950	36.110	18.273	22,463,400
2022-08-29	37.620	38.760	37.510	38.270	19.366	21,428,300
2022-08-26	37.210	37.460	36.370	37.460	18.956	12,463,200
2022-08-25	37.870	38.300	36.310	37.090	18.768	19,357,900
2022-08-24	37.420	37.930	36.800	37.470	18.961	16,000,400
2022-08-23	36.000	37.320	35.890	37.220	18.834	19,895,400
2022-08-22	35.070	36.110	34.160	35.870	18.151	19,298,900
2022-08-19	36.300	36.550	35.070	35.310	17.868	21,653,900
2022-08-18	36.600	37.230	36.470	36.810	18.627	14,964,500
2022-08-17	34.950	36.380	34.820	36.330	18.384	19,005,700
2022-08-16	34.810	35.390	34.690	35.160	17.792	12,902,900
2022-08-15	33.890	35.270	33.420	34.760	17.589	29,426,900
2022-08-12	31.940	34.900	31.360	34.880	17.650	52,964,400
2022-08-11	40.180	40.510	38.860	38.960	19.715	31,853,400
2022-08-10	40.250	40.250	39.270	39.710	16.688	15,755,100
2022-08-09	39.740	40.100	39.440	39.850	16.747	16,911,500
2022-08-08	37.620	39.400	37.620	39.330	16.528	24,523,600
2022-08-05	36.700	37.700	36.690	37.520	15.767	14,332,200
2022-08-04	36.460	37.050	35.850	36.880	15.498	11,361,700
2022-08-03	36.830	37.010	36.280	36.320	15.263	12,927,700
2022-08-02	36.490	37.210	36.320	36.520	15.347	14,991,800
2022-08-01	36.940	36.960	36.100	36.500	15.339	21,493,500
2022-07-29	36.070	37.380	35.450	36.960	15.532	49,607,100
2022-07-28	34.220	35.140	33.920	34.730	14.595	19,301,100
2022-07-27	34.000	34.070	33.200	34.010	14.292	11,672,500
2022-07-26	33.480	34.210	33.370	33.790	14.200	10,807,900
2022-07-25	32.550	33.410	32.340	33.310	13.998	14,075,100
2022-07-22	31.550	32.110	31.450	31.930	13.418	11,108,300
2022-07-21	31.820	31.890	30.600	31.590	13.275	17,144,600
2022-07-20	31.460	31.940	31.440	31.940	13.422	16,825,300
2022-07-19	31.320	31.810	31.040	31.670	13.309	11,651,400
2022-07-18	30.720	31.400	30.720	31.320	13.162	13,368,200
2022-07-15	29.840	30.440	29.730	30.310	12.737	5,827,800
2022-07-14	30.320	30.350	29.570	29.720	12.490	11,563,000
2022-07-13	30.400	31.010	30.320	30.700	12.901	8,369,200
2022-07-12	30.990	30.990	30.370	30.570	12.847	9,506,400
2022-07-11	30.780	31.300	30.620	31.180	13.103	10,408,500
2022-07-08	31.130	31.590	30.960	31.200	13.111	4,878,800
2022-07-07	30.680	31.210	30.610	30.920	12.994	10,338,500
2022-07-06	30.780	30.820	29.280	30.030	12.620	11,767,100
2022-07-05	31.500	31.500	29.840	30.490	12.813	17,539,000
2022-07-04	31.160	32.130	31.120	31.850	13.385	5,781,000
2022-07-01	30.600	31.410	30.000	31.110	13.074	13,968,700
2022-06-30	30.360	30.750	30.110	30.540	12.834	19,935,200
2022-06-29	31.590	31.900	30.730	30.880	12.977	10,631,700
2022-06-28	31.690	31.850	31.090	31.310	13.158	12,443,600
2022-06-27	29.200	31.040	29.200	30.860	12.969	17,707,400
2022-06-24	29.510	29.670	28.830	28.910	12.149	15,527,600
2022-06-23	29.770	30.200	28.800	29.100	12.229	14,734,000
2022-06-22	29.360	30.320	29.040	29.730	12.494	13,553,800

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1.3481 BRL
2026-06-01	0.7010 BRL
2026-04-22	0.3428 BRL
2025-12-22	0.9521 BRL
2025-08-21	0.6719 BRL
2025-06-02	0.9092 BRL
2025-04-16	0.3934 BRL
2024-12-23	1.3455 BRL
2024-12-11	1.5517 BRL
2024-08-21	1.0532 BRL
2024-06-11	1.0432 BRL
2024-05-02	1.7338 BRL
2024-04-25	1.1227 BRL
2023-11-21	1.5150 BRL
2023-08-21	1.1493 BRL
2023-06-12	1.8936 BRL
2023-04-27	2.9302 BRL
2022-11-21	3.3608 BRL
2022-08-11	6.7320 BRL
2022-05-23	3.7155 BRL
2022-04-13	2.9703 BRL
2021-12-01	3.2505 BRL
2021-08-16	1.6099 BRL
2021-04-14	0.7928 BRL
2020-07-22	0.2399 BRL
2020-04-28	0.2337 BRL
2019-11-11	0.2009 BRL
2019-08-12	0.2000 BRL
2019-05-21	0.1000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.