Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.421 | 9.750 | 9.421 | 9.551 | 9.551 | 27,590 |
| 2026-10-15 | 9.698 | 9.750 | 9.500 | 9.571 | 9.571 | 50,694 |
| 2026-10-14 | 9.699 | 9.700 | 9.510 | 9.510 | 9.510 | 56,735 |
| 2026-10-13 | 9.598 | 9.598 | 9.449 | 9.449 | 9.449 | 33,415 |
| 2026-10-12 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 369 |
| 2026-10-09 | 9.349 | 9.560 | 9.290 | 9.426 | 9.426 | 106,127 |
| 2026-10-08 | 9.294 | 9.350 | 8.950 | 9.273 | 9.273 | 84,104 |
| 2026-10-07 | 9.299 | 9.299 | 8.852 | 9.061 | 9.061 | 51,935 |
| 2026-10-06 | 8.801 | 9.300 | 8.801 | 9.055 | 9.055 | 48,793 |
| 2026-10-05 | 8.751 | 9.360 | 8.751 | 8.980 | 8.980 | 142,869 |
| 2026-10-02 | 8.225 | 8.278 | 8.170 | 8.278 | 8.278 | 22,331 |
| 2026-10-01 | 8.158 | 8.250 | 8.130 | 8.195 | 8.195 | 83,300 |
| 2026-09-30 | 8.060 | 8.210 | 8.060 | 8.158 | 8.158 | 13,839 |
| 2026-09-29 | 8.210 | 8.210 | 7.955 | 8.025 | 8.025 | 777 |
| 2026-09-25 | 8.090 | 8.090 | 7.973 | 7.973 | 7.973 | 3,497 |
| 2026-09-24 | 8.051 | 8.250 | 8.051 | 8.205 | 8.205 | 20,859 |
| 2026-09-23 | 8.030 | 8.290 | 8.030 | 8.242 | 8.242 | 46,347 |
| 2026-09-22 | 8.000 | 8.019 | 7.850 | 7.992 | 7.992 | 23,300 |
| 2026-09-21 | 8.264 | 8.264 | 7.950 | 8.010 | 8.010 | 20,781 |
| 2026-09-18 | 7.850 | 8.179 | 7.850 | 8.040 | 8.040 | 738 |
| 2026-09-17 | 7.965 | 7.983 | 7.945 | 7.983 | 7.983 | 2,004 |
| 2026-09-16 | 8.299 | 8.299 | 8.000 | 8.080 | 8.080 | 14,655 |
| 2026-09-15 | 8.000 | 8.280 | 8.000 | 8.263 | 8.263 | 62,010 |
| 2026-09-14 | 8.200 | 8.259 | 8.040 | 8.100 | 8.100 | 25,865 |
| 2026-09-11 | 8.015 | 8.015 | 7.601 | 7.993 | 7.993 | 22,604 |
| 2026-09-10 | 7.998 | 8.140 | 7.895 | 8.092 | 8.092 | 74,129 |
| 2026-09-09 | 8.100 | 8.190 | 7.945 | 7.945 | 7.945 | 2,282 |
| 2026-09-08 | 7.959 | 7.999 | 7.880 | 7.935 | 7.935 | 30,688 |
| 2026-09-07 | 7.800 | 8.199 | 7.800 | 7.838 | 7.838 | 1,152 |
| 2026-09-04 | 7.859 | 7.859 | 7.600 | 7.735 | 7.735 | 1,514 |
| 2026-09-03 | 7.869 | 7.960 | 7.615 | 7.615 | 7.615 | 76,000 |
| 2026-09-02 | 7.640 | 7.820 | 7.605 | 7.820 | 7.820 | 47,891 |
| 2026-09-01 | 7.599 | 7.599 | 7.555 | 7.590 | 7.590 | 603 |
| 2026-08-31 | 7.489 | 7.489 | 7.375 | 7.375 | 7.375 | 501 |
| 2026-08-28 | 7.335 | 7.659 | 7.305 | 7.305 | 7.305 | 675 |
| 2026-08-27 | 7.060 | 7.106 | 7.030 | 7.106 | 7.106 | 17,400 |
| 2026-08-26 | 7.001 | 7.083 | 6.980 | 7.083 | 7.083 | 45,415 |
| 2026-08-25 | 7.080 | 7.100 | 7.000 | 7.065 | 7.065 | 24,150 |
| 2026-08-24 | 7.410 | 7.410 | 7.160 | 7.160 | 7.160 | 20,540 |
| 2026-08-21 | 7.490 | 7.540 | 7.473 | 7.473 | 7.473 | 1,535 |
| 2026-08-20 | 7.340 | 7.411 | 7.330 | 7.411 | 7.411 | 6,800 |
| 2026-08-19 | 7.201 | 7.450 | 7.201 | 7.318 | 7.082 | 25,133 |
| 2026-08-18 | 7.255 | 7.265 | 7.255 | 7.255 | 7.021 | 4,055 |
| 2026-08-17 | 7.150 | 7.220 | 7.150 | 7.210 | 6.978 | 50,611 |
| 2026-08-14 | 7.200 | 7.205 | 7.090 | 7.140 | 6.910 | 50,406 |
| 2026-08-13 | 7.165 | 7.165 | 7.020 | 7.113 | 6.884 | 37,001 |
| 2026-08-12 | 7.070 | 7.108 | 7.070 | 7.108 | 6.879 | 21,900 |
| 2026-08-10 | 7.180 | 7.379 | 7.001 | 7.158 | 6.927 | 602 |
| 2026-08-07 | 7.380 | 7.380 | 7.200 | 7.205 | 6.973 | 16,672 |
| 2026-08-06 | 7.300 | 7.300 | 7.255 | 7.255 | 7.021 | 548 |
| 2026-08-05 | 7.120 | 7.240 | 7.120 | 7.240 | 7.007 | 3 |
| 2026-08-03 | 7.490 | 7.490 | 7.345 | 7.345 | 7.108 | 5 |
| 2026-07-31 | 7.331 | 7.395 | 7.331 | 7.395 | 7.157 | 300 |
| 2026-07-29 | 7.265 | 7.320 | 7.265 | 7.320 | 7.084 | 551 |
| 2026-07-28 | 7.130 | 7.200 | 7.130 | 7.170 | 6.939 | 3,091 |
| 2026-07-27 | 7.110 | 7.110 | 7.095 | 7.095 | 6.866 | 563 |
| 2026-07-24 | 7.345 | 7.345 | 6.761 | 7.320 | 7.084 | 2,492 |
| 2026-07-23 | 7.445 | 7.478 | 7.445 | 7.478 | 7.237 | 160 |
| 2026-07-20 | 7.220 | 7.220 | 7.101 | 7.190 | 6.958 | 12,061 |
| 2026-07-17 | 6.850 | 7.085 | 6.850 | 7.075 | 6.847 | 665 |
Page 1 of 20 · 1,141 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2359 BRL |
| 2026-05-29 | 0.1227 BRL |
| 2026-04-23 | 0.1160 BRL |
| 2025-12-19 | 0.1666 BRL |
| 2025-08-20 | 0.1176 BRL |
| 2025-05-30 | 0.1591 BRL |
| 2025-04-15 | 0.1309 BRL |
| 2024-12-20 | 0.2374 BRL |
| 2024-12-10 | 0.2715 BRL |
| 2024-08-20 | 0.1843 BRL |
| 2024-06-10 | 0.1826 BRL |
| 2024-04-30 | 0.3108 BRL |
| 2024-04-24 | 0.2012 BRL |
| 2023-11-20 | 0.2400 BRL |
| 2023-08-18 | 0.2011 BRL |
| 2023-06-13 | 0.3314 BRL |
| 2023-04-28 | 0.5128 BRL |
| 2023-04-26 | 2.3943 BRL |
| 2022-11-22 | 0.3060 BRL |
| 2022-08-12 | 0.6638 BRL |
| 2022-05-20 | 0.6502 BRL |
| 2022-04-12 | 0.5198 BRL |
| 2021-12-02 | 0.7086 BRL |
| 2021-11-30 | 0.5688 BRL |
| 2021-08-17 | 1.4038 BRL |
| 2021-08-13 | 0.2817 BRL |
| 2021-04-13 | 0.1387 BRL |
| 2020-07-23 | 0.0004 BRL |
| 2020-07-21 | 0.0001 BRL |
| 2019-12-24 | 0.0738 BRL |
| 2019-11-08 | 0.0352 BRL |
| 2019-08-09 | 0.0350 BRL |
| 2019-05-20 | 0.0175 BRL |
| 2019-04-24 | 0.0034 BRL |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.