Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	38.020	39.310	37.900	38.910	37.038	16,515,300
2026-01-26	38.100	38.470	37.650	37.850	36.029	14,262,600
2026-01-23	36.840	38.100	36.810	37.720	35.905	17,951,500
2026-01-22	35.960	37.040	35.780	36.280	34.535	28,591,400
2026-01-21	34.750	36.200	34.650	36.030	34.297	35,463,000
2026-01-20	34.190	34.700	33.960	34.450	32.793	7,453,300
2026-01-19	33.810	34.170	33.810	34.160	32.517	3,146,500
2026-01-16	33.960	34.320	33.950	33.980	32.345	10,025,300
2026-01-15	33.880	34.040	33.570	33.890	32.260	12,136,500
2026-01-14	33.240	34.980	33.070	34.240	32.593	32,918,900
2026-01-13	31.960	33.280	31.810	33.040	31.451	16,182,500
2026-01-12	31.900	32.340	31.850	31.950	30.413	7,519,300
2026-01-09	32.070	32.390	31.790	31.900	30.365	11,315,300
2026-01-08	31.220	31.970	31.220	31.960	30.423	9,513,700
2026-01-07	31.120	31.300	30.990	31.180	29.680	11,359,800
2026-01-06	31.940	32.030	31.100	31.150	29.652	12,059,600
2026-01-05	32.320	32.330	31.230	31.760	30.232	15,270,700
2026-01-02	32.610	32.620	31.930	32.300	30.746	15,637,900
2025-12-30	32.420	32.680	32.200	32.570	31.003	6,450,700
2025-12-29	32.290	32.460	32.100	32.330	30.775	6,737,700
2025-12-26	31.910	32.140	31.630	32.120	30.575	4,335,800
2025-12-23	32.250	32.270	31.840	32.020	30.480	7,826,500
2025-12-22	32.900	33.060	32.660	32.840	31.260	10,828,100
2025-12-19	32.500	32.770	32.450	32.680	30.201	24,659,300
2025-12-18	32.490	32.790	32.330	32.450	29.988	11,595,400
2025-12-17	32.500	32.620	32.340	32.530	30.062	17,818,500
2025-12-16	33.000	33.000	31.980	32.310	29.859	15,354,600
2025-12-15	33.470	33.510	33.080	33.220	30.700	14,639,700
2025-12-12	33.010	33.390	32.890	33.280	30.755	11,353,400
2025-12-11	33.510	33.510	32.810	32.880	30.386	11,488,400
2025-12-10	33.500	33.620	33.200	33.560	31.014	5,773,000
2025-12-09	33.120	33.560	32.920	33.490	30.950	8,058,000
2025-12-08	33.230	33.690	33.020	33.280	30.755	11,933,000
2025-12-05	34.490	34.730	32.840	32.840	30.349	21,255,300
2025-12-04	34.450	34.510	34.070	34.380	31.772	12,159,000
2025-12-03	33.990	34.340	33.880	34.190	31.596	8,279,700
2025-12-02	33.720	33.900	33.060	33.770	31.208	8,138,300
2025-12-01	33.500	33.990	33.200	33.590	31.042	9,948,900
2025-11-28	33.930	34.090	32.960	33.380	30.848	11,126,600
2025-11-27	34.000	34.220	33.930	34.220	31.624	3,335,600
2025-11-26	34.120	34.310	33.840	33.950	31.375	10,854,400
2025-11-25	34.170	34.320	33.890	34.060	31.476	7,533,800
2025-11-24	34.530	34.790	34.250	34.390	31.781	21,154,800
2025-11-21	34.560	34.790	34.370	34.560	31.938	12,812,000
2025-11-19	34.580	35.060	34.450	34.860	32.216	12,348,600
2025-11-18	34.700	35.120	34.570	34.950	32.299	9,488,000
2025-11-17	34.930	35.230	34.820	34.950	32.299	6,983,900
2025-11-14	34.750	35.280	34.630	34.930	32.280	7,271,400
2025-11-13	34.470	35.020	34.390	34.660	32.031	10,467,100
2025-11-12	35.300	35.430	33.980	34.350	31.744	17,882,500
2025-11-11	34.880	35.840	34.730	35.410	32.724	16,377,000
2025-11-10	34.330	34.830	34.000	34.580	31.957	9,396,800
2025-11-07	33.010	34.290	32.510	34.280	31.680	19,737,100
2025-11-06	32.740	33.070	32.560	32.700	30.219	12,473,000
2025-11-05	32.090	32.860	31.970	32.670	30.192	15,054,300
2025-11-04	31.610	32.090	31.450	32.090	29.656	9,486,300
2025-11-03	31.820	32.270	31.510	31.790	29.379	9,576,200
2025-10-31	31.730	31.860	31.260	31.510	29.120	8,863,300
2025-10-30	31.800	32.080	31.470	31.660	29.258	9,673,400
2025-10-29	32.100	32.100	31.690	31.940	29.517	9,629,100

← NewerPage 4 of 21 · 1,248 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.