Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 38.500 | 39.330 | 38.460 | 39.080 | 31.670 | 13,215,800 |
| 2024-11-07 | 38.010 | 38.820 | 38.000 | 38.380 | 31.102 | 11,429,700 |
| 2024-11-06 | 37.830 | 38.240 | 37.620 | 38.110 | 30.884 | 7,658,400 |
| 2024-11-05 | 38.350 | 38.460 | 37.740 | 38.150 | 30.916 | 7,774,600 |
| 2024-11-04 | 38.800 | 38.920 | 38.230 | 38.340 | 31.070 | 6,140,100 |
| 2024-11-01 | 39.240 | 39.310 | 38.250 | 38.300 | 31.038 | 8,818,300 |
| 2024-10-31 | 38.850 | 39.120 | 38.610 | 39.060 | 31.654 | 11,105,200 |
| 2024-10-30 | 39.310 | 39.580 | 38.850 | 38.880 | 31.508 | 7,560,600 |
| 2024-10-29 | 39.520 | 39.600 | 39.110 | 39.220 | 31.783 | 4,782,500 |
| 2024-10-28 | 38.680 | 39.380 | 38.470 | 39.320 | 31.864 | 5,792,000 |
| 2024-10-25 | 39.010 | 39.620 | 38.990 | 39.400 | 31.929 | 7,829,100 |
| 2024-10-24 | 39.000 | 39.120 | 38.720 | 39.010 | 31.613 | 7,272,300 |
| 2024-10-23 | 39.130 | 39.370 | 38.810 | 38.880 | 31.508 | 5,052,900 |
| 2024-10-22 | 39.550 | 39.860 | 39.320 | 39.440 | 31.961 | 5,602,900 |
| 2024-10-21 | 40.740 | 40.740 | 39.630 | 39.630 | 32.115 | 5,830,700 |
| 2024-10-18 | 40.700 | 40.790 | 40.090 | 40.370 | 32.715 | 5,814,000 |
| 2024-10-17 | 40.580 | 40.690 | 40.360 | 40.590 | 32.893 | 5,131,800 |
| 2024-10-16 | 41.050 | 41.250 | 40.730 | 40.780 | 33.047 | 18,678,900 |
| 2024-10-15 | 40.870 | 41.080 | 40.620 | 40.900 | 33.145 | 6,837,800 |
| 2024-10-14 | 41.240 | 41.600 | 41.130 | 41.370 | 33.525 | 5,507,400 |
| 2024-10-11 | 41.390 | 41.550 | 41.220 | 41.440 | 33.582 | 4,518,500 |
| 2024-10-10 | 41.150 | 41.630 | 41.150 | 41.510 | 33.639 | 5,128,200 |
| 2024-10-09 | 40.950 | 41.100 | 40.670 | 40.830 | 33.088 | 7,448,600 |
| 2024-10-08 | 40.980 | 41.360 | 40.960 | 41.150 | 33.347 | 7,578,700 |
| 2024-10-07 | 41.600 | 42.060 | 41.400 | 42.060 | 34.085 | 7,007,900 |
| 2024-10-04 | 41.450 | 41.580 | 41.060 | 41.360 | 33.517 | 5,845,300 |
| 2024-10-03 | 40.650 | 41.490 | 40.490 | 41.340 | 33.501 | 8,549,700 |
| 2024-10-02 | 40.910 | 41.360 | 40.620 | 40.790 | 33.055 | 6,233,500 |
| 2024-10-01 | 39.240 | 40.700 | 38.960 | 40.320 | 32.675 | 11,968,600 |
| 2024-09-30 | 39.640 | 39.690 | 39.060 | 39.270 | 31.824 | 8,219,700 |
| 2024-09-27 | 39.710 | 39.790 | 39.330 | 39.520 | 32.026 | 8,526,600 |
| 2024-09-26 | 40.300 | 40.370 | 39.440 | 39.680 | 32.156 | 18,792,500 |
| 2024-09-25 | 40.970 | 41.230 | 40.530 | 40.530 | 32.845 | 9,236,200 |
| 2024-09-24 | 40.720 | 40.900 | 40.300 | 40.500 | 32.820 | 9,218,500 |
| 2024-09-23 | 39.730 | 40.670 | 39.710 | 40.200 | 32.577 | 8,280,000 |
| 2024-09-20 | 39.650 | 39.960 | 39.510 | 39.700 | 32.172 | 16,400,900 |
| 2024-09-19 | 40.200 | 40.290 | 39.550 | 39.700 | 32.172 | 8,486,400 |
| 2024-09-18 | 40.200 | 40.320 | 39.460 | 39.820 | 32.269 | 16,947,900 |
| 2024-09-17 | 40.700 | 40.700 | 40.100 | 40.520 | 32.837 | 5,309,200 |
| 2024-09-16 | 40.800 | 41.310 | 40.660 | 40.770 | 33.039 | 5,244,000 |
| 2024-09-13 | 40.830 | 41.170 | 40.310 | 40.370 | 32.715 | 6,627,900 |
| 2024-09-12 | 40.810 | 40.990 | 40.240 | 40.490 | 32.812 | 6,583,300 |
| 2024-09-11 | 41.050 | 41.270 | 40.470 | 40.970 | 33.201 | 8,315,700 |
| 2024-09-10 | 41.470 | 41.630 | 40.410 | 40.790 | 33.055 | 8,984,700 |
| 2024-09-09 | 41.320 | 42.020 | 41.120 | 41.680 | 33.777 | 15,994,900 |
| 2024-09-06 | 42.010 | 42.070 | 41.030 | 41.130 | 33.331 | 8,287,800 |
| 2024-09-05 | 42.210 | 42.580 | 41.800 | 41.900 | 33.955 | 5,671,500 |
| 2024-09-04 | 42.450 | 42.590 | 42.080 | 42.150 | 34.158 | 8,903,000 |
| 2024-09-03 | 42.400 | 42.510 | 41.990 | 42.310 | 34.287 | 9,984,700 |
| 2024-09-02 | 42.800 | 43.240 | 42.410 | 42.760 | 34.652 | 5,276,000 |
| 2024-08-30 | 42.820 | 43.350 | 42.430 | 42.940 | 34.798 | 36,947,400 |
| 2024-08-29 | 43.230 | 43.590 | 42.770 | 42.780 | 34.668 | 8,584,600 |
| 2024-08-28 | 42.040 | 43.520 | 42.000 | 43.290 | 35.081 | 11,347,800 |
| 2024-08-27 | 42.520 | 42.840 | 42.220 | 42.330 | 34.303 | 8,170,200 |
| 2024-08-26 | 40.380 | 43.120 | 40.300 | 42.920 | 34.782 | 26,481,400 |
| 2024-08-23 | 40.100 | 40.320 | 39.390 | 39.390 | 31.921 | 6,372,100 |
| 2024-08-22 | 40.040 | 40.050 | 39.370 | 39.780 | 32.237 | 6,460,400 |
| 2024-08-21 | 41.370 | 41.570 | 40.670 | 40.730 | 33.007 | 7,868,600 |
| 2024-08-20 | 41.310 | 41.440 | 40.570 | 41.090 | 32.445 | 7,499,700 |
| 2024-08-19 | 41.620 | 41.730 | 41.240 | 41.240 | 32.564 | 9,357,100 |
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.