Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	52.410	53.520	52.240	52.420	50.225	8,445,700
2026-04-24	52.330	52.510	51.370	52.240	50.052	8,963,300
2026-04-23	52.120	53.120	51.950	52.750	50.541	10,415,600
2026-04-22	52.670	52.900	52.030	52.700	50.493	14,180,100
2026-04-20	52.000	52.320	51.220	51.740	49.251	9,311,500
2026-04-17	51.280	51.440	49.270	50.810	48.366	20,466,700
2026-04-16	51.690	53.960	51.300	53.660	51.079	12,770,200
2026-04-15	52.380	52.590	51.160	51.500	49.023	15,626,300
2026-04-14	54.690	54.850	52.150	52.520	49.993	19,903,800
2026-04-13	55.080	55.320	54.610	54.960	52.316	17,585,600
2026-04-10	52.810	54.000	52.350	54.000	51.402	12,758,500
2026-04-09	52.260	53.450	51.700	52.690	50.155	18,429,600
2026-04-08	49.390	51.280	48.700	51.190	48.727	38,584,900
2026-04-07	53.760	54.500	53.200	53.560	50.983	11,500,200
2026-04-06	53.020	53.950	52.740	53.710	51.126	9,873,500
2026-04-02	53.950	54.410	52.760	53.100	50.546	14,827,700
2026-04-01	52.800	53.210	51.140	51.930	49.432	28,287,800
2026-03-31	55.150	55.780	52.640	53.910	51.317	20,490,900
2026-03-30	54.760	56.140	54.380	54.650	52.021	17,779,800
2026-03-27	53.840	54.620	53.380	54.300	51.688	13,989,200
2026-03-26	52.500	53.960	52.240	53.370	50.803	12,658,200
2026-03-25	51.400	52.240	51.020	52.240	49.727	13,755,000
2026-03-24	50.680	52.650	50.600	51.950	49.451	14,302,700
2026-03-23	48.810	50.930	48.810	50.680	48.242	27,956,200
2026-03-20	51.800	52.180	49.660	50.340	47.918	23,607,500
2026-03-19	51.950	53.210	51.460	51.570	49.089	18,102,600
2026-03-18	51.200	51.940	50.980	51.630	49.146	16,908,500
2026-03-17	50.530	51.780	50.430	50.730	48.290	16,170,000
2026-03-16	49.660	50.610	49.400	50.120	47.709	9,216,500
2026-03-13	49.200	50.100	48.950	49.380	47.005	11,663,100
2026-03-12	50.080	50.320	48.520	49.650	47.262	22,729,300
2026-03-11	47.010	49.050	47.010	48.940	46.586	17,598,700
2026-03-10	45.990	46.960	45.810	46.660	44.415	13,632,000
2026-03-09	47.040	48.240	46.700	46.750	44.501	24,620,400
2026-03-06	45.160	47.000	44.730	45.780	43.578	25,315,100
2026-03-05	44.100	44.260	43.450	43.970	41.855	13,405,400
2026-03-04	44.540	44.800	43.400	44.060	41.940	10,727,900
2026-03-03	45.040	45.780	44.290	44.380	42.245	26,054,900
2026-03-02	45.000	45.000	43.900	44.710	42.559	16,688,900
2026-02-27	42.950	43.580	42.530	42.730	40.674	13,279,300
2026-02-26	42.590	43.080	42.140	42.750	40.693	8,695,700
2026-02-25	42.900	43.110	42.240	42.810	40.751	6,607,900
2026-02-24	42.000	42.770	41.960	42.690	40.636	10,752,600
2026-02-23	40.940	42.430	40.890	41.740	39.732	12,927,000
2026-02-20	40.790	41.220	40.400	40.940	38.971	9,630,200
2026-02-19	40.500	41.410	40.340	41.190	39.209	11,518,600
2026-02-18	39.700	40.180	39.700	40.140	38.209	10,902,300
2026-02-13	39.410	39.790	39.170	39.700	37.790	6,709,800
2026-02-12	40.940	40.940	39.470	39.790	37.876	10,140,200
2026-02-11	40.390	41.490	40.190	41.060	39.085	16,009,500
2026-02-10	39.510	39.990	39.180	39.860	37.942	7,600,800
2026-02-09	38.870	39.790	38.810	39.660	37.752	9,529,500
2026-02-06	39.420	39.560	38.710	38.870	37.000	7,385,600
2026-02-05	39.780	40.070	39.120	39.280	37.390	10,896,100
2026-02-04	39.810	40.110	39.430	39.850	37.933	12,352,900
2026-02-03	39.940	40.640	39.420	40.080	38.152	16,026,500
2026-02-02	39.230	39.720	39.080	39.590	37.685	14,946,400
2026-01-30	40.060	40.620	39.740	40.390	38.447	17,280,000
2026-01-29	40.630	41.260	40.050	40.300	38.361	20,796,200
2026-01-28	39.590	40.060	39.310	40.040	38.114	18,425,400

← NewerPage 3 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.