Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.300	48.250	47.260	47.900	46.593	8,272,200
2026-07-21	46.350	46.970	46.200	46.780	45.504	6,728,700
2026-07-20	45.810	46.570	45.160	46.120	44.862	8,057,700
2026-07-17	45.030	45.980	45.030	45.810	44.560	11,069,200
2026-07-16	45.450	45.700	44.540	44.640	43.422	7,938,200
2026-07-15	45.520	45.730	44.960	45.530	44.288	8,317,200
2026-07-14	46.350	46.360	45.030	45.480	44.239	11,393,100
2026-07-13	45.030	45.970	44.740	45.710	44.463	11,283,300
2026-07-10	43.860	44.330	43.670	44.190	42.984	9,670,800
2026-07-09	44.220	44.640	43.240	43.530	42.342	10,895,400
2026-07-08	44.170	44.490	43.340	44.160	42.955	11,262,500
2026-07-07	42.120	43.290	42.080	42.960	41.788	9,925,400
2026-07-06	42.090	42.170	41.560	41.850	40.708	9,305,800
2026-07-03	42.160	42.500	41.920	42.390	41.233	6,314,400
2026-07-02	41.400	42.610	41.400	42.100	40.951	8,107,700
2026-07-01	41.350	41.830	41.320	41.570	40.436	8,501,500
2026-06-30	42.110	42.260	41.650	41.780	40.640	14,698,500
2026-06-29	42.500	42.620	42.020	42.310	41.156	7,365,900
2026-06-26	42.370	42.620	42.030	42.250	41.097	8,624,000
2026-06-25	42.800	42.940	42.090	42.750	41.584	6,704,400
2026-06-24	43.300	43.410	42.370	42.800	41.632	11,473,400
2026-06-23	43.280	44.310	43.270	43.980	42.780	7,480,300
2026-06-22	43.340	43.720	42.770	43.640	42.449	5,521,900
2026-06-19	43.120	43.350	42.800	43.340	42.158	12,450,300
2026-06-18	42.880	43.340	41.810	43.130	41.953	14,463,100
2026-06-17	43.130	43.650	42.810	43.070	41.895	16,057,100
2026-06-16	42.890	43.650	42.860	43.320	42.138	11,675,000
2026-06-15	44.970	44.970	43.740	43.740	42.547	12,926,500
2026-06-12	46.100	46.720	45.570	46.190	44.930	7,362,100
2026-06-11	46.770	47.570	46.240	46.800	45.523	11,252,000
2026-06-10	45.980	47.490	45.980	46.810	45.533	13,382,400
2026-06-09	45.800	46.430	45.520	46.120	44.862	11,099,400
2026-06-08	46.000	46.290	45.720	46.040	44.784	7,395,000
2026-06-05	45.800	46.220	45.490	45.710	44.463	9,357,800
2026-06-03	46.500	46.850	45.950	45.950	44.696	10,466,400
2026-06-02	46.850	46.960	46.280	46.470	45.202	7,742,600
2026-06-01	47.300	48.370	47.100	47.340	46.048	13,682,400
2026-05-29	47.160	47.590	46.730	46.730	44.773	23,771,100
2026-05-28	48.380	48.580	47.430	47.540	45.549	5,799,200
2026-05-27	47.630	48.540	47.550	48.100	46.086	10,616,700
2026-05-26	48.720	49.380	48.520	48.890	46.843	10,356,300
2026-05-25	49.040	49.250	48.390	48.690	46.651	5,163,100
2026-05-22	49.820	50.150	49.110	50.150	48.050	12,674,000
2026-05-21	50.300	51.260	49.820	50.300	48.194	12,664,900
2026-05-20	51.310	52.160	49.680	49.680	47.600	12,384,700
2026-05-19	51.230	51.740	50.800	51.670	49.506	17,051,600
2026-05-18	49.570	51.790	49.120	51.790	49.621	17,232,600
2026-05-15	49.930	50.510	49.450	50.450	48.337	9,431,900
2026-05-14	48.900	49.890	48.810	49.380	47.312	7,969,300
2026-05-13	50.200	50.400	48.790	48.980	46.929	11,692,100
2026-05-12	50.690	50.780	49.450	50.220	48.117	13,872,700
2026-05-11	50.560	51.090	49.740	50.810	48.682	9,110,500
2026-05-08	50.530	50.780	49.800	50.110	48.012	5,742,400
2026-05-07	50.460	50.860	49.080	50.550	48.433	15,342,700
2026-05-06	51.530	52.220	51.300	51.520	49.363	15,684,800
2026-05-05	53.820	54.200	53.320	53.540	51.298	8,151,400
2026-05-04	54.740	55.190	54.200	54.290	52.017	14,382,800
2026-04-30	54.120	54.730	53.600	54.730	52.438	21,684,800
2026-04-29	53.370	55.010	53.210	54.470	52.189	15,662,800
2026-04-28	52.770	53.380	52.500	52.800	50.589	8,064,700

← NewerPage 2 of 5 · 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.