Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	40.000	40.300	39.860	40.030	34.816	5,350,200
2025-02-07	40.050	40.250	39.320	39.700	34.529	8,882,300
2025-02-06	40.230	40.500	39.840	39.970	34.764	6,065,800
2025-02-05	40.640	40.640	40.060	40.210	34.973	7,432,900
2025-02-04	40.900	41.140	40.310	40.620	35.330	8,210,900
2025-02-03	41.650	41.750	41.070	41.140	35.782	8,342,300
2025-01-31	41.380	42.400	41.120	41.650	36.225	8,665,700
2025-01-30	40.780	41.500	40.430	41.370	35.982	8,276,500
2025-01-29	41.050	41.180	40.460	40.570	35.286	5,538,800
2025-01-28	41.090	41.330	40.450	40.980	35.643	10,420,200
2025-01-27	40.600	41.160	40.430	41.080	35.730	7,749,000
2025-01-24	40.750	40.860	40.260	40.630	35.338	4,553,600
2025-01-23	41.140	41.630	40.650	40.750	35.443	5,706,400
2025-01-22	41.590	41.870	41.130	41.130	35.773	4,959,900
2025-01-21	41.700	41.750	41.030	41.550	36.138	6,313,900
2025-01-20	41.570	42.000	41.500	41.900	36.443	3,191,500
2025-01-17	41.600	41.930	41.390	41.600	36.182	5,264,200
2025-01-16	41.530	41.680	41.230	41.630	36.208	6,450,900
2025-01-15	41.340	41.660	41.030	41.660	36.234	8,106,600
2025-01-14	40.880	41.160	40.520	41.120	35.764	5,705,900
2025-01-13	41.290	41.630	40.930	40.950	35.617	5,703,800
2025-01-10	41.080	41.760	40.900	40.920	35.591	10,357,700
2025-01-09	40.740	41.140	40.670	40.720	35.417	3,171,600
2025-01-08	41.000	41.230	40.450	40.730	35.425	7,930,200
2025-01-07	40.380	41.430	40.100	41.120	35.764	12,535,000
2025-01-06	40.450	40.580	39.880	40.000	34.790	9,440,100
2025-01-03	40.490	40.720	39.960	40.380	35.121	16,515,700
2025-01-02	39.550	40.810	39.450	40.520	35.243	11,081,500
2024-12-30	39.020	39.630	39.020	39.410	34.277	7,914,800
2024-12-27	39.360	39.360	38.830	38.840	33.781	9,594,400
2024-12-26	38.800	39.280	38.520	39.280	34.164	8,614,500
2024-12-23	39.840	40.020	39.510	40.020	34.808	9,074,300
2024-12-20	40.090	40.160	39.580	39.720	33.377	21,313,100
2024-12-19	40.700	40.990	39.560	40.010	33.620	13,522,100
2024-12-18	41.150	41.410	40.200	40.380	33.931	18,052,600
2024-12-17	40.820	41.550	40.820	41.300	34.704	15,439,900
2024-12-16	41.120	41.260	40.590	40.670	34.175	7,761,300
2024-12-13	41.670	41.700	40.600	41.070	34.511	7,936,900
2024-12-12	41.950	42.200	41.110	41.270	34.679	10,504,500
2024-12-11	43.640	44.000	43.040	43.900	36.889	13,170,400
2024-12-10	43.400	43.770	43.260	43.590	35.325	6,150,700
2024-12-09	42.450	43.330	42.360	43.220	35.025	7,898,700
2024-12-06	42.640	42.840	41.960	42.110	34.125	10,903,900
2024-12-05	42.600	43.170	42.400	43.000	34.846	7,170,000
2024-12-04	42.710	43.390	42.190	42.370	34.336	8,402,200
2024-12-03	42.830	43.070	42.450	42.780	34.668	7,008,600
2024-12-02	42.510	43.080	42.390	42.730	34.628	9,768,300
2024-11-29	41.750	42.980	41.750	42.620	34.538	16,837,800
2024-11-28	42.270	42.770	41.620	41.750	33.833	5,203,000
2024-11-27	42.610	42.880	42.220	42.460	34.409	7,842,500
2024-11-26	42.970	43.100	42.470	42.600	34.522	7,271,100
2024-11-25	43.120	43.690	42.650	42.820	34.701	13,020,900
2024-11-22	41.870	43.780	41.770	43.240	35.041	19,316,700
2024-11-21	41.130	41.530	40.770	41.090	33.299	9,886,900
2024-11-19	41.430	41.700	40.880	41.020	33.242	5,127,800
2024-11-18	40.510	41.630	40.500	41.550	33.671	10,094,100
2024-11-14	39.820	40.670	39.820	40.510	32.829	9,511,600
2024-11-13	39.560	40.140	39.260	39.930	32.359	10,346,100
2024-11-12	39.150	39.880	39.120	39.520	32.026	8,009,500
2024-11-11	38.800	39.280	38.600	39.140	31.718	6,025,500

← NewerPage 8 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.