Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.000	34.550	33.980	34.100	30.013	8,806,600
2025-05-09	33.480	33.480	32.830	33.200	29.221	5,555,100
2025-05-08	32.820	33.310	32.560	33.030	29.071	11,773,200
2025-05-07	32.440	32.640	32.110	32.480	28.587	9,591,900
2025-05-06	32.250	32.640	32.160	32.270	28.402	9,743,200
2025-05-05	32.480	32.600	31.760	31.770	27.962	16,917,100
2025-05-02	32.250	32.970	31.910	32.690	28.772	22,134,800
2025-04-30	32.380	32.550	31.860	32.050	28.208	13,204,700
2025-04-29	32.450	32.870	32.170	32.550	28.648	10,594,100
2025-04-28	32.700	32.980	32.410	32.460	28.569	9,107,500
2025-04-25	32.500	32.850	32.200	32.670	28.754	10,241,800
2025-04-24	32.950	32.990	31.950	32.510	28.613	12,407,100
2025-04-23	33.450	33.570	32.500	32.750	28.824	15,792,500
2025-04-22	32.990	33.310	32.450	32.990	29.036	9,723,500
2025-04-17	32.680	33.470	32.480	33.170	29.194	14,425,100
2025-04-16	33.590	33.740	32.880	33.070	29.106	16,459,800
2025-04-15	34.200	34.230	33.240	33.360	29.015	9,799,200
2025-04-14	34.750	34.930	33.600	33.990	29.563	14,919,400
2025-04-11	33.560	34.290	32.740	33.920	29.502	19,003,500
2025-04-10	35.210	35.300	33.180	33.260	28.928	16,049,900
2025-04-09	33.700	35.990	33.450	35.570	30.937	29,549,700
2025-04-08	36.140	36.520	34.130	34.490	29.998	18,081,300
2025-04-07	37.200	37.570	35.520	35.630	30.990	28,421,800
2025-04-04	38.050	38.250	36.520	37.730	32.816	22,917,700
2025-04-03	39.670	39.910	38.930	39.380	34.251	11,761,500
2025-04-02	40.880	41.100	40.420	40.820	35.504	5,378,700
2025-04-01	40.870	42.200	40.800	41.030	35.686	7,306,800
2025-03-31	40.810	41.430	40.730	40.820	35.504	11,318,300
2025-03-28	41.390	41.760	40.740	41.070	35.721	6,023,900
2025-03-27	41.380	41.730	40.970	41.480	36.078	10,847,700
2025-03-26	40.940	41.460	40.730	41.060	35.712	6,787,500
2025-03-25	40.500	41.420	40.100	40.630	35.338	12,410,500
2025-03-24	40.300	40.490	39.980	40.240	34.999	6,505,100
2025-03-21	39.820	40.740	39.700	40.340	35.086	22,722,900
2025-03-20	39.480	40.210	39.200	39.700	34.529	15,920,900
2025-03-19	39.590	39.760	39.230	39.520	34.373	7,237,600
2025-03-18	39.450	39.610	39.100	39.330	34.208	6,025,200
2025-03-17	38.420	39.670	38.360	39.300	34.182	9,473,100
2025-03-14	37.210	38.660	36.930	38.410	33.407	8,459,200
2025-03-13	36.690	37.370	36.490	36.970	32.155	6,799,500
2025-03-12	36.680	37.030	36.430	36.710	31.929	7,368,400
2025-03-11	37.560	37.620	36.310	36.580	31.816	7,496,600
2025-03-10	37.370	37.440	36.690	37.350	32.485	8,816,300
2025-03-07	36.970	37.700	36.920	37.420	32.546	9,512,700
2025-03-06	37.500	37.830	36.790	36.970	32.155	8,828,100
2025-03-05	38.210	38.210	37.180	37.250	32.399	11,318,400
2025-02-28	39.100	39.590	38.580	39.050	33.964	20,950,000
2025-02-27	39.800	40.080	37.720	39.240	34.129	48,084,000
2025-02-26	41.990	41.990	41.360	41.550	36.138	6,480,000
2025-02-25	42.090	42.280	41.450	41.620	36.199	11,078,400
2025-02-24	42.260	42.330	41.730	41.980	36.512	6,694,900
2025-02-21	42.660	42.660	42.120	42.260	36.756	7,482,100
2025-02-20	42.250	42.560	42.100	42.500	36.965	9,136,600
2025-02-19	41.710	42.560	41.540	42.250	36.747	10,749,600
2025-02-18	41.260	42.190	41.200	42.080	36.599	15,844,000
2025-02-17	41.000	41.610	40.900	41.310	35.930	3,941,000
2025-02-14	39.680	41.060	39.580	40.850	35.530	9,946,200
2025-02-13	39.200	39.560	39.030	39.430	34.295	4,389,900
2025-02-12	39.810	40.070	39.180	39.320	34.199	13,940,300
2025-02-11	40.360	40.360	39.740	40.250	35.008	6,814,000

← NewerPage 7 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.