Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	35.200	35.570	35.030	35.440	32.078	6,160,100
2025-08-04	35.180	35.290	34.930	35.160	31.825	4,631,800
2025-08-01	36.170	36.170	34.950	35.280	31.933	5,713,900
2025-07-31	35.500	35.960	35.500	35.790	32.395	9,052,500
2025-07-30	35.570	36.130	35.360	35.990	32.576	10,603,400
2025-07-29	35.200	35.800	35.000	35.590	32.214	8,502,400
2025-07-28	35.110	35.630	34.540	35.020	31.698	12,200,100
2025-07-25	34.950	35.200	34.870	35.040	31.716	4,859,800
2025-07-24	34.840	34.990	34.600	34.880	31.571	7,159,200
2025-07-23	33.970	35.020	33.970	34.840	31.535	4,535,600
2025-07-22	33.800	34.550	33.610	34.080	30.847	11,698,600
2025-07-21	33.680	34.020	33.380	33.730	30.530	5,642,500
2025-07-18	34.050	34.290	33.090	33.640	30.449	17,222,400
2025-07-17	34.390	34.460	34.010	34.150	30.911	7,868,200
2025-07-16	34.650	34.680	34.180	34.390	31.128	5,767,600
2025-07-15	35.150	35.220	34.650	34.690	31.399	6,347,900
2025-07-14	35.500	35.800	34.910	35.090	31.761	7,061,200
2025-07-11	35.360	35.850	35.330	35.470	32.105	6,286,500
2025-07-10	34.810	35.600	34.770	35.330	31.979	10,264,600
2025-07-09	35.900	35.900	35.160	35.270	31.924	10,288,600
2025-07-08	35.190	35.810	34.950	35.790	32.395	19,238,300
2025-07-07	35.150	35.330	34.890	34.910	31.599	9,363,200
2025-07-04	35.050	35.220	34.920	35.150	31.816	2,765,700
2025-07-03	34.930	35.400	34.840	35.110	31.780	6,871,900
2025-07-02	34.430	35.200	34.330	34.950	31.635	8,946,600
2025-07-01	34.130	34.470	33.900	34.230	30.983	4,328,800
2025-06-30	33.690	34.380	33.590	34.090	30.856	11,438,600
2025-06-27	34.050	34.170	33.750	33.800	30.594	6,193,600
2025-06-26	34.240	34.350	34.030	34.220	30.974	6,070,400
2025-06-25	34.090	34.400	33.960	33.970	30.748	9,869,200
2025-06-24	34.200	34.810	33.900	34.170	30.929	17,817,000
2025-06-23	36.300	36.520	34.740	34.900	31.589	13,582,300
2025-06-20	35.650	36.270	35.570	35.910	32.504	23,960,500
2025-06-18	36.060	36.270	35.540	35.750	32.359	7,821,800
2025-06-17	35.100	36.180	35.100	35.950	32.540	12,307,300
2025-06-16	35.150	35.750	34.810	34.920	31.608	12,002,600
2025-06-13	35.610	35.780	34.820	34.980	31.662	21,208,800
2025-06-12	32.910	34.360	32.900	34.250	31.001	10,820,700
2025-06-11	32.420	33.500	32.420	33.330	30.168	15,665,100
2025-06-10	31.510	32.500	31.430	32.380	29.309	12,033,700
2025-06-09	31.100	31.480	30.840	31.240	28.277	9,477,200
2025-06-06	31.300	31.850	31.220	31.570	28.575	9,612,200
2025-06-05	31.510	31.760	31.150	31.200	28.240	7,227,900
2025-06-04	32.340	32.600	31.370	31.370	28.394	6,208,700
2025-06-03	31.300	32.340	31.100	32.310	29.245	12,989,200
2025-06-02	33.700	33.700	32.930	33.010	29.879	16,262,500
2025-05-30	33.340	33.340	32.910	32.910	28.965	15,545,300
2025-05-29	33.370	33.510	33.000	33.350	29.353	7,118,800
2025-05-28	34.050	34.050	33.390	33.390	29.388	6,204,000
2025-05-27	33.780	34.090	33.670	33.810	29.757	11,891,600
2025-05-26	33.750	33.780	33.430	33.490	29.476	2,558,300
2025-05-23	33.380	33.560	33.010	33.480	29.467	7,083,300
2025-05-22	33.780	33.780	33.020	33.430	29.423	10,888,600
2025-05-21	34.180	34.480	33.690	33.880	29.819	7,894,100
2025-05-20	34.100	34.630	34.030	34.170	30.074	6,481,800
2025-05-19	34.040	34.210	33.830	34.060	29.977	5,297,400
2025-05-16	34.190	34.500	33.750	34.150	30.057	9,855,500
2025-05-15	33.840	34.300	33.750	34.190	30.092	6,386,300
2025-05-14	34.000	34.250	33.630	34.080	29.995	7,751,900
2025-05-13	34.280	34.580	33.710	34.300	30.189	13,202,400

← NewerPage 6 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.