Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	31.880	32.310	31.650	32.000	29.573	14,156,400
2025-10-27	31.990	32.030	31.500	31.970	29.545	8,703,900
2025-10-24	32.010	32.280	31.610	31.750	29.342	5,149,800
2025-10-23	32.410	32.660	31.890	31.980	29.554	12,605,800
2025-10-22	31.680	31.880	31.270	31.750	29.342	8,759,900
2025-10-21	31.750	31.760	30.960	31.230	28.861	11,621,900
2025-10-20	31.550	31.690	31.190	31.560	29.166	8,129,100
2025-10-17	31.460	31.880	31.340	31.640	29.240	11,956,600
2025-10-16	31.640	31.760	31.390	31.490	29.101	8,110,200
2025-10-15	32.200	32.360	31.620	31.740	29.332	25,664,800
2025-10-14	31.970	32.670	31.910	32.190	29.748	12,550,900
2025-10-13	32.190	32.280	31.910	32.210	29.767	4,739,600
2025-10-10	32.100	32.100	31.740	31.910	29.489	13,162,700
2025-10-09	32.570	32.830	32.080	32.150	29.711	7,071,900
2025-10-08	33.070	33.120	32.470	32.590	30.118	7,646,200
2025-10-07	32.750	32.920	32.290	32.920	30.423	10,257,000
2025-10-06	33.310	33.340	32.760	32.880	30.386	9,766,600
2025-10-03	33.410	33.640	33.040	33.070	30.561	7,076,300
2025-10-02	33.740	33.740	33.150	33.320	30.792	9,953,500
2025-10-01	33.770	33.900	33.520	33.740	31.181	9,510,100
2025-09-30	34.250	34.420	33.340	33.780	31.218	23,647,500
2025-09-29	35.110	35.280	34.110	34.320	31.717	12,887,100
2025-09-26	35.320	35.760	34.850	34.980	32.327	7,818,900
2025-09-25	35.780	36.020	35.130	35.200	32.530	9,525,200
2025-09-24	35.290	35.840	35.010	35.830	33.112	10,875,100
2025-09-23	34.180	35.100	34.090	34.940	32.290	11,811,300
2025-09-22	33.500	34.100	33.350	34.040	31.458	6,264,100
2025-09-19	34.130	34.230	33.380	33.680	31.125	15,727,600
2025-09-18	34.440	34.450	33.640	34.180	31.587	8,971,000
2025-09-17	34.150	34.490	34.020	34.440	31.827	12,977,900
2025-09-16	34.300	34.390	33.900	34.180	31.587	6,493,300
2025-09-15	33.810	34.290	33.570	34.240	31.643	5,569,800
2025-09-12	34.030	34.530	33.700	33.750	31.190	5,744,600
2025-09-11	34.260	34.360	33.930	34.050	31.467	7,470,200
2025-09-10	33.570	34.470	33.450	34.410	31.800	12,417,000
2025-09-09	33.330	33.810	33.240	33.550	31.005	12,015,300
2025-09-08	33.150	33.420	32.900	33.190	30.672	7,155,700
2025-09-05	33.620	33.630	32.520	32.900	30.404	14,906,300
2025-09-04	33.320	34.000	33.320	33.660	31.107	7,736,200
2025-09-03	33.500	33.930	33.210	33.500	30.959	8,603,900
2025-09-02	33.320	33.950	33.320	33.860	31.291	5,112,300
2025-09-01	34.050	34.050	33.510	33.600	31.051	3,439,500
2025-08-29	33.440	33.870	33.390	33.750	31.190	11,106,800
2025-08-28	33.330	33.650	33.170	33.480	30.940	9,971,400
2025-08-27	32.840	33.190	32.810	33.080	30.571	8,777,400
2025-08-26	32.890	32.940	32.520	32.890	30.395	11,908,700
2025-08-25	33.080	33.340	32.980	33.060	30.552	7,161,500
2025-08-22	32.240	33.020	32.150	33.020	30.515	14,179,900
2025-08-21	32.680	32.850	32.360	32.650	30.173	9,574,800
2025-08-20	32.530	32.830	32.510	32.680	29.580	6,860,200
2025-08-19	32.510	32.870	32.340	32.410	29.336	10,939,200
2025-08-18	32.680	33.100	32.460	32.860	29.743	9,347,900
2025-08-15	32.530	32.620	32.200	32.600	29.508	8,749,600
2025-08-14	32.730	32.870	32.380	32.630	29.535	7,398,900
2025-08-13	32.910	33.140	32.670	32.940	29.815	8,981,900
2025-08-12	33.070	33.570	32.880	33.100	29.960	6,510,700
2025-08-11	33.000	33.360	32.870	32.930	29.806	8,155,500
2025-08-08	34.730	34.930	32.780	32.780	29.671	34,670,100
2025-08-07	35.600	36.020	35.430	35.610	32.232	7,068,400
2025-08-06	35.860	36.260	35.160	35.360	32.006	10,981,300

← NewerPage 5 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.