Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.670	66.490	64.430	66.490	66.490	9,412,900
2026-10-15	64.430	65.240	64.070	64.220	64.220	11,886,600
2026-10-14	63.940	65.430	63.900	65.020	65.020	13,314,100
2026-10-13	62.510	64.120	62.280	63.780	63.780	12,517,500
2026-10-09	61.730	63.870	61.510	63.060	63.060	20,964,100
2026-10-08	61.180	62.480	60.830	61.930	61.930	16,646,800
2026-10-07	59.680	60.720	59.050	60.050	60.050	15,890,400
2026-10-06	59.750	60.220	59.190	59.310	59.310	16,661,300
2026-10-05	58.340	62.000	58.340	60.400	60.400	34,328,000
2026-10-02	54.790	56.620	54.320	56.620	56.620	10,173,300
2026-10-01	54.240	55.130	53.980	55.050	55.050	9,359,900
2026-09-30	54.800	55.280	53.870	53.870	53.870	10,445,100
2026-09-29	53.600	54.060	52.910	54.060	54.060	9,875,900
2026-09-28	53.580	54.610	53.390	54.010	54.010	8,694,000
2026-09-25	53.800	53.890	52.740	53.040	53.040	6,591,500
2026-09-24	54.910	55.520	54.120	54.120	54.120	8,454,900
2026-09-23	53.360	55.130	53.360	54.590	54.590	8,975,600
2026-09-22	52.210	53.250	52.020	53.200	53.200	14,175,800
2026-09-21	53.100	53.560	52.630	52.880	52.880	8,872,900
2026-09-18	53.730	53.990	53.350	53.410	53.410	15,660,400
2026-09-17	53.290	54.420	53.110	54.000	54.000	6,947,100
2026-09-16	55.520	55.670	53.830	53.830	53.830	12,425,600
2026-09-15	54.640	56.650	54.430	56.230	56.230	9,520,500
2026-09-14	55.060	55.260	54.130	54.260	54.260	9,070,900
2026-09-11	53.980	54.590	53.490	54.520	54.520	11,513,900
2026-09-10	54.340	54.980	53.590	54.640	54.640	12,613,400
2026-09-09	53.810	54.170	53.210	53.690	53.690	7,943,200
2026-09-08	53.170	53.540	52.400	53.240	53.240	11,329,700
2026-09-04	52.310	52.410	51.560	52.010	52.010	9,310,300
2026-09-03	54.000	54.540	52.360	52.580	52.580	16,659,400
2026-09-02	52.280	53.770	51.900	53.540	53.540	18,260,400
2026-09-01	51.000	52.470	50.820	52.370	52.370	10,985,700
2026-08-31	49.400	50.380	49.120	50.290	50.290	11,612,700
2026-08-28	47.300	48.250	47.160	48.250	48.250	5,427,500
2026-08-27	45.940	47.500	45.290	47.310	47.310	7,275,100
2026-08-26	45.900	46.790	45.400	45.930	45.930	20,594,200
2026-08-25	46.010	46.660	45.600	45.980	45.980	12,339,700
2026-08-24	47.600	47.600	46.280	46.940	46.940	8,728,900
2026-08-21	49.550	49.860	49.100	49.340	47.992	5,982,100
2026-08-20	48.700	49.980	48.460	49.410	48.060	9,862,500
2026-08-19	47.800	49.040	47.680	48.140	46.825	15,386,700
2026-08-18	47.800	48.300	47.200	47.530	46.233	7,512,200
2026-08-17	47.130	47.590	46.550	47.460	46.165	7,069,000
2026-08-14	46.600	47.270	46.520	46.830	45.552	9,580,800
2026-08-13	46.140	46.740	45.700	46.730	45.455	10,459,700
2026-08-12	46.320	46.780	45.900	46.320	45.056	19,043,800
2026-08-11	47.220	47.360	46.010	46.530	45.260	11,541,900
2026-08-10	45.810	47.470	45.810	47.210	45.922	9,676,300
2026-08-07	48.000	48.330	45.690	45.690	44.443	19,561,500
2026-08-06	47.270	47.750	47.120	47.310	46.019	6,265,900
2026-08-05	48.490	48.660	47.020	47.150	45.864	8,497,300
2026-08-04	48.560	48.650	47.210	48.150	46.836	16,614,700
2026-08-03	48.000	48.830	47.990	48.620	47.293	9,073,200
2026-07-31	48.960	49.430	48.560	49.040	47.702	7,065,500
2026-07-30	47.580	48.560	47.260	48.550	47.225	6,674,100
2026-07-29	47.520	47.940	47.210	47.510	46.214	9,365,700
2026-07-28	46.000	47.190	45.900	46.420	45.153	9,858,100
2026-07-27	46.220	46.720	46.010	46.050	44.794	6,206,800
2026-07-24	48.120	48.540	47.500	47.550	46.253	7,647,400
2026-07-23	48.810	49.060	48.280	48.700	47.371	11,563,900

Page 1 of 3 · 125 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.