Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	30.440	31.230	30.240	31.040	10.805	17,868,100
2021-12-23	30.350	30.680	30.180	30.440	10.596	6,243,500
2021-12-22	30.360	30.500	30.000	30.220	10.519	10,066,300
2021-12-21	30.510	30.830	30.280	30.340	10.561	10,847,300
2021-12-20	29.930	30.400	29.440	30.200	10.512	28,386,300
2021-12-17	31.190	31.490	30.570	30.790	10.717	24,320,600
2021-12-16	31.200	32.040	31.120	31.560	10.986	26,042,200
2021-12-15	30.970	31.090	30.450	30.920	10.763	18,062,800
2021-12-14	31.800	31.800	30.930	31.020	10.798	13,373,800
2021-12-13	31.400	31.920	31.040	31.460	10.951	20,982,700
2021-12-10	31.280	32.020	31.280	31.490	10.961	9,888,400
2021-12-09	30.750	31.280	30.400	31.080	10.818	12,741,700
2021-12-08	31.290	31.930	31.080	31.080	10.818	22,771,400
2021-12-07	30.710	31.330	30.480	31.190	10.857	33,244,600
2021-12-06	30.080	30.700	30.080	30.350	10.564	20,230,300
2021-12-03	29.470	30.130	29.260	30.070	10.467	32,302,000
2021-12-02	27.730	29.600	26.900	29.520	10.275	49,179,200
2021-12-01	30.460	31.260	30.320	30.350	10.564	25,686,900
2021-11-30	30.000	30.280	29.560	30.140	9.360	38,459,400
2021-11-29	30.010	30.520	29.410	30.160	9.366	16,259,300
2021-11-26	29.350	29.910	28.730	29.170	9.059	30,868,900
2021-11-25	29.700	30.700	29.500	30.500	9.472	13,080,500
2021-11-24	28.520	29.290	28.400	29.290	9.096	50,040,000
2021-11-23	27.600	28.890	27.550	28.730	8.922	19,705,200
2021-11-22	27.430	28.200	27.320	27.440	8.521	15,649,900
2021-11-19	27.190	27.380	26.760	27.190	8.444	14,335,200
2021-11-18	27.660	27.810	27.030	27.570	8.562	18,571,600
2021-11-17	28.290	28.380	27.490	27.590	8.568	15,206,200
2021-11-16	28.160	28.500	27.580	28.240	8.770	13,741,500
2021-11-12	27.220	27.850	26.920	27.820	8.639	12,622,800
2021-11-11	27.730	27.730	27.190	27.320	8.484	10,208,400
2021-11-10	27.400	27.880	27.120	27.320	8.484	15,039,700
2021-11-09	27.110	27.920	27.110	27.550	8.555	16,727,500
2021-11-08	26.580	27.590	26.560	27.130	8.425	18,249,300
2021-11-05	26.990	27.260	26.580	26.690	8.288	17,509,000
2021-11-04	27.650	27.800	26.540	26.670	8.282	16,393,400
2021-11-03	28.350	28.480	27.480	27.480	8.534	20,517,700
2021-11-01	28.230	29.090	28.090	28.700	8.913	33,225,700
2021-10-29	29.400	29.400	27.460	27.670	8.593	33,651,200
2021-10-28	29.030	29.750	28.810	29.590	9.189	20,121,300
2021-10-27	29.400	29.600	29.070	29.310	9.102	16,128,000
2021-10-26	29.200	29.880	29.110	29.270	9.090	15,450,300
2021-10-25	28.410	29.770	28.360	29.610	9.195	38,562,900
2021-10-22	28.100	28.360	26.820	27.900	8.664	43,723,800
2021-10-21	28.790	29.180	27.920	28.460	8.838	33,786,700
2021-10-20	29.090	29.740	28.800	29.500	9.161	17,058,200
2021-10-19	29.800	29.990	28.700	28.880	8.969	28,178,500
2021-10-18	29.900	30.450	29.610	30.200	9.378	13,503,600
2021-10-15	30.210	30.380	30.000	30.160	9.366	10,692,300
2021-10-14	30.380	30.890	30.040	30.250	9.394	15,841,300

← NewerPage 21 of 21 · 1,250 trading days

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.