Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	30.650	30.770	29.640	29.870	12.553	23,224,300
2022-06-20	28.790	30.680	28.570	30.190	12.687	10,868,300
2022-06-17	31.100	31.410	28.840	29.930	12.578	37,348,400
2022-06-15	33.100	33.180	31.950	32.270	13.561	20,159,500
2022-06-14	32.600	33.290	32.370	32.700	13.742	14,558,700
2022-06-13	32.440	32.790	31.710	32.410	13.620	21,250,400
2022-06-10	33.110	33.160	32.360	32.910	13.830	14,670,200
2022-06-09	33.740	33.880	33.220	33.330	14.007	11,378,500
2022-06-08	33.740	34.230	33.560	33.730	14.175	7,258,500
2022-06-07	33.550	34.630	33.550	33.860	14.229	10,982,800
2022-06-06	33.890	34.110	33.380	33.740	14.179	9,285,200
2022-06-03	32.910	33.910	32.680	33.760	14.187	13,929,600
2022-06-02	33.200	33.320	32.750	32.920	13.834	9,524,900
2022-06-01	33.080	33.520	32.980	33.230	13.965	7,669,200
2022-05-31	33.460	33.760	32.910	33.260	13.977	28,056,100
2022-05-30	34.000	34.000	32.050	33.010	13.872	12,468,200
2022-05-27	35.150	35.150	33.650	33.740	14.179	20,720,200
2022-05-26	35.070	35.600	34.950	35.210	14.797	11,256,100
2022-05-25	34.430	35.290	34.100	35.100	14.750	18,592,200
2022-05-24	34.000	34.810	33.720	34.400	14.456	18,318,600
2022-05-23	37.940	39.280	37.830	39.060	16.415	18,272,800
2022-05-20	37.500	37.890	36.960	37.670	14.269	14,632,500
2022-05-19	36.850	37.400	36.460	37.150	14.072	9,932,100
2022-05-18	37.510	38.040	36.540	36.840	13.955	16,176,800
2022-05-17	38.000	38.040	37.180	37.690	14.277	17,808,600
2022-05-16	36.740	37.880	36.610	37.660	14.265	21,906,600
2022-05-13	36.720	37.190	36.600	36.630	13.875	19,959,600
2022-05-12	36.520	36.750	35.700	36.580	13.856	28,681,700
2022-05-11	35.030	36.860	34.970	36.440	13.803	25,063,600
2022-05-10	34.600	35.000	34.150	34.690	13.140	17,456,300
2022-05-09	35.340	35.520	34.120	34.260	12.977	25,131,000
2022-05-06	35.200	35.890	34.340	35.690	13.519	17,397,400
2022-05-05	34.500	35.000	33.350	34.390	13.027	24,557,500
2022-05-04	33.400	34.620	33.040	34.620	13.114	20,809,800
2022-05-03	33.110	33.420	32.710	33.060	12.523	11,244,200
2022-05-02	33.500	33.600	32.150	32.840	12.439	15,992,700
2022-04-29	34.030	35.000	33.440	33.440	12.667	17,172,000
2022-04-28	33.300	33.800	33.300	33.430	12.663	6,915,000
2022-04-27	33.500	33.740	33.020	33.190	12.572	7,241,600
2022-04-26	33.070	33.770	32.940	33.090	12.534	13,847,200
2022-04-25	32.910	33.480	32.420	33.140	12.553	13,116,200
2022-04-22	34.480	34.700	33.210	33.370	12.640	15,533,100
2022-04-20	34.650	35.180	34.390	35.120	13.303	10,192,200
2022-04-19	34.440	35.070	34.350	34.710	13.148	14,946,200
2022-04-18	34.480	34.840	33.960	34.120	12.924	20,888,700
2022-04-14	34.490	35.150	34.110	34.750	13.163	36,376,800
2022-04-13	37.090	37.730	37.010	37.540	14.220	21,697,400
2022-04-12	37.060	37.360	36.490	36.640	12.754	11,454,600
2022-04-11	36.700	36.910	36.370	36.600	12.740	7,072,800
2022-04-08	36.560	37.250	36.390	37.090	12.910	14,064,700
2022-04-07	35.000	36.770	34.960	36.690	12.771	15,668,500
2022-04-06	34.920	35.360	34.510	34.940	12.162	15,020,900
2022-04-05	34.900	35.490	34.770	34.830	12.124	11,994,100
2022-04-04	34.970	35.000	34.370	34.870	12.138	15,451,000
2022-04-01	35.480	35.780	35.030	35.230	12.263	15,174,000
2022-03-31	34.620	35.580	34.590	35.240	12.266	17,115,000
2022-03-30	34.800	35.200	34.450	35.110	12.221	9,334,000
2022-03-29	34.140	34.920	33.900	34.500	12.009	21,261,100
2022-03-28	34.760	34.770	33.650	34.080	11.863	18,674,900
2022-03-25	34.840	35.320	34.490	35.000	12.183	13,764,200

← NewerPage 19 of 21 · 1,247 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.