Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	34.340	35.160	34.050	34.970	12.172	15,222,400
2022-03-23	34.200	35.040	33.930	34.380	11.967	11,845,600
2022-03-22	34.490	34.620	33.630	34.050	11.852	15,178,400
2022-03-21	33.220	34.540	33.170	34.270	11.929	12,200,800
2022-03-18	32.730	33.550	32.630	33.160	11.542	34,149,500
2022-03-17	34.030	34.320	32.000	32.870	11.441	33,975,100
2022-03-16	33.830	34.090	33.170	33.760	11.751	20,123,900
2022-03-15	33.760	34.010	32.740	33.730	11.741	19,469,500
2022-03-14	34.810	35.150	33.730	34.370	11.964	20,240,500
2022-03-11	35.740	36.130	34.600	34.810	12.117	24,275,700
2022-03-10	36.190	36.560	34.800	35.650	12.409	26,817,700
2022-03-09	34.890	35.120	33.930	34.680	12.072	18,729,100
2022-03-08	34.320	35.540	33.540	34.690	12.075	37,221,100
2022-03-07	37.400	37.500	33.760	34.140	11.884	31,859,200
2022-03-04	37.150	37.600	36.290	36.970	12.869	18,097,200
2022-03-03	37.590	37.890	36.710	37.220	12.956	15,435,300
2022-03-02	37.970	38.080	37.150	37.520	13.060	16,218,600
2022-02-25	35.600	36.480	35.210	36.370	12.660	20,527,100
2022-02-24	37.000	37.650	34.940	35.710	12.430	23,081,700
2022-02-23	36.470	36.800	36.040	36.280	12.628	19,561,500
2022-02-22	37.220	37.640	35.800	36.270	12.625	21,847,400
2022-02-21	35.880	37.080	35.880	36.840	12.823	6,224,000
2022-02-18	35.900	36.180	35.360	35.870	12.486	14,031,600
2022-02-17	36.140	36.580	35.790	36.100	12.566	10,212,000
2022-02-16	35.750	37.060	35.750	36.270	12.625	18,446,000
2022-02-15	36.000	36.050	34.940	35.490	12.353	14,294,900
2022-02-14	37.200	37.390	36.000	36.240	12.615	13,473,300
2022-02-11	35.820	37.260	35.580	37.200	12.949	26,448,100
2022-02-10	35.190	36.100	35.050	35.600	12.392	14,021,700
2022-02-09	35.030	35.900	34.730	35.000	12.183	10,506,700
2022-02-08	35.230	35.300	34.420	34.970	12.172	16,102,100
2022-02-07	35.860	35.950	35.330	35.480	12.350	20,018,000
2022-02-04	35.510	36.580	35.130	35.910	12.500	25,527,800
2022-02-03	35.470	35.480	34.680	35.280	12.280	16,656,900
2022-02-02	36.610	36.620	35.400	35.660	12.413	11,735,200
2022-02-01	35.160	36.460	34.730	36.310	12.639	19,064,200
2022-01-31	36.050	36.170	35.030	35.270	12.277	22,445,000
2022-01-28	36.850	37.800	35.470	35.890	12.493	24,342,500
2022-01-27	37.170	37.660	36.560	36.990	12.876	27,254,700
2022-01-26	36.000	37.400	36.000	36.850	12.827	22,400,800
2022-01-25	34.380	36.020	34.120	35.800	12.461	21,039,200
2022-01-24	34.450	35.080	33.370	34.650	12.061	25,099,100
2022-01-21	34.250	34.820	34.190	34.590	12.040	16,277,600
2022-01-20	34.500	34.840	34.020	34.470	11.998	18,238,900
2022-01-19	34.810	35.150	34.250	34.250	11.922	19,605,900
2022-01-18	34.530	34.930	33.810	34.570	12.033	14,950,100
2022-01-17	34.420	34.940	34.270	34.450	11.991	7,079,200
2022-01-14	34.070	34.740	33.620	34.560	12.030	28,261,000
2022-01-13	32.850	34.450	32.830	33.850	11.783	32,479,700
2022-01-12	32.180	33.250	32.150	33.050	11.504	25,548,000
2022-01-11	30.850	32.090	30.650	31.990	11.135	30,661,100
2022-01-10	30.700	31.060	30.390	30.720	10.693	17,334,600
2022-01-07	30.760	30.990	30.530	30.830	10.731	16,889,100
2022-01-06	30.740	31.430	30.460	30.580	10.644	30,193,600
2022-01-05	32.000	32.060	30.560	30.610	10.655	29,552,100
2022-01-04	31.570	32.190	31.280	31.920	11.111	17,337,100
2022-01-03	30.840	31.670	30.760	31.520	10.972	15,578,500
2021-12-30	30.950	31.130	30.550	30.700	10.686	34,157,000
2021-12-29	31.010	31.340	30.750	30.950	10.773	11,460,950
2021-12-28	31.260	31.470	31.000	31.060	10.811	8,078,000

← NewerPage 20 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.