Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.340 | 6.400 | 6.280 | 6.331 | 4.720 | 34,180 |
| 2024-07-24 | 6.360 | 6.690 | 6.360 | 6.690 | 4.988 | 7,799 |
| 2024-07-23 | 6.450 | 6.450 | 6.380 | 6.410 | 4.779 | 18,558 |
| 2024-07-22 | 6.560 | 6.560 | 6.400 | 6.481 | 4.832 | 7,777 |
| 2024-07-19 | 6.425 | 6.531 | 6.425 | 6.531 | 4.869 | 6,711 |
| 2024-07-18 | 6.680 | 6.680 | 6.401 | 6.511 | 4.854 | 18,020 |
| 2024-07-17 | 6.680 | 6.680 | 6.600 | 6.630 | 4.943 | 32,130 |
| 2024-07-16 | 6.481 | 6.710 | 6.481 | 6.700 | 4.995 | 24,325 |
| 2024-07-15 | 6.720 | 6.720 | 6.640 | 6.710 | 5.003 | 30,596 |
| 2024-07-12 | 6.700 | 6.720 | 6.621 | 6.621 | 4.936 | 15,589 |
| 2024-07-11 | 6.710 | 6.710 | 6.681 | 6.681 | 4.981 | 2,900 |
| 2024-07-10 | 6.750 | 6.750 | 6.710 | 6.710 | 5.003 | 7,235 |
| 2024-07-09 | 6.680 | 6.741 | 6.680 | 6.741 | 5.026 | 13,663 |
| 2024-07-08 | 6.540 | 6.555 | 6.480 | 6.555 | 4.887 | 15,885 |
| 2024-07-05 | 6.510 | 6.510 | 6.460 | 6.510 | 4.854 | 11,294 |
| 2024-07-04 | 6.520 | 6.620 | 6.500 | 6.500 | 4.846 | 8,872 |
| 2024-07-03 | 6.580 | 6.620 | 6.540 | 6.543 | 4.878 | 21,867 |
| 2024-07-02 | 6.640 | 6.660 | 6.596 | 6.596 | 4.918 | 19,205 |
| 2024-07-01 | 6.749 | 6.749 | 6.580 | 6.661 | 4.966 | 20,657 |
| 2024-06-28 | 6.660 | 6.660 | 6.541 | 6.541 | 4.877 | 6,363 |
| 2024-06-27 | 6.560 | 6.560 | 6.530 | 6.530 | 4.868 | 17,317 |
| 2024-06-26 | 6.621 | 6.621 | 6.411 | 6.411 | 4.780 | 35,546 |
| 2024-06-25 | 6.620 | 7.100 | 6.491 | 6.491 | 4.839 | 18,774 |
| 2024-06-24 | 6.580 | 6.580 | 6.550 | 6.550 | 4.883 | 5,318 |
| 2024-06-21 | 6.480 | 6.520 | 6.480 | 6.501 | 4.847 | 39,090 |
| 2024-06-20 | 6.480 | 6.510 | 6.480 | 6.510 | 4.854 | 39,600 |
| 2024-06-19 | 6.400 | 6.400 | 6.260 | 6.300 | 4.697 | 12,895 |
| 2024-06-18 | 6.180 | 6.320 | 6.180 | 6.320 | 4.712 | 21,648 |
| 2024-06-17 | 6.280 | 6.471 | 6.160 | 6.471 | 4.824 | 41,337 |
| 2024-06-14 | 6.400 | 6.440 | 6.320 | 6.366 | 4.746 | 31,307 |
| 2024-06-13 | 6.280 | 6.450 | 6.220 | 6.310 | 4.704 | 79,087 |
| 2024-06-12 | 6.839 | 6.839 | 6.361 | 6.361 | 4.742 | 47,188 |
| 2024-06-10 | 6.660 | 7.300 | 6.660 | 6.793 | 5.064 | 48,894 |
| 2024-06-07 | 6.940 | 6.960 | 6.881 | 6.881 | 4.994 | 13,530 |
| 2024-06-06 | 6.940 | 6.971 | 6.940 | 6.971 | 5.059 | 21,801 |
| 2024-06-05 | 6.940 | 6.972 | 6.940 | 6.972 | 5.060 | 9,575 |
| 2024-06-04 | 7.020 | 7.060 | 6.900 | 6.910 | 5.015 | 5,917 |
| 2024-06-03 | 6.900 | 7.150 | 6.900 | 7.061 | 5.125 | 11,972 |
| 2024-05-31 | 6.960 | 7.000 | 6.860 | 6.950 | 5.044 | 14,079 |
| 2024-05-29 | 7.020 | 7.020 | 6.851 | 6.851 | 4.972 | 110 |
| 2024-05-28 | 6.731 | 6.930 | 6.731 | 6.930 | 5.030 | 50 |
| 2024-05-27 | 6.860 | 6.860 | 6.731 | 6.731 | 4.885 | 23,639 |
| 2024-05-24 | 6.860 | 6.900 | 6.701 | 6.771 | 4.914 | 10,669 |
| 2024-05-23 | 6.780 | 6.850 | 6.780 | 6.850 | 4.972 | 600 |
| 2024-05-22 | 7.499 | 7.499 | 6.780 | 6.780 | 4.921 | 8,444 |
| 2024-05-21 | 6.880 | 6.940 | 6.841 | 6.841 | 4.965 | 6,572 |
| 2024-05-20 | 6.920 | 6.920 | 6.860 | 6.860 | 4.979 | 1,164 |
| 2024-05-17 | 7.099 | 7.099 | 6.721 | 6.816 | 4.947 | 30,288 |
| 2024-05-16 | 7.079 | 7.079 | 6.981 | 6.981 | 5.067 | 958 |
| 2024-05-15 | 7.001 | 7.300 | 6.900 | 7.057 | 5.122 | 4,111 |
| 2024-05-14 | 7.401 | 7.580 | 7.401 | 7.580 | 5.501 | 5,253 |
| 2024-05-13 | 7.510 | 7.740 | 7.510 | 7.640 | 5.545 | 8,871 |
| 2024-05-10 | 7.680 | 7.690 | 7.680 | 7.690 | 5.581 | 200 |
| 2024-05-09 | 7.541 | 7.680 | 7.541 | 7.680 | 5.574 | 439 |
| 2024-05-08 | 7.610 | 7.700 | 7.610 | 7.700 | 5.588 | 200 |
| 2024-05-07 | 7.659 | 7.659 | 7.600 | 7.600 | 5.516 | 400 |
| 2024-05-03 | 7.600 | 7.600 | 7.480 | 7.520 | 5.458 | 5,211 |
| 2024-04-30 | 7.900 | 7.900 | 7.601 | 7.721 | 5.604 | 3,755 |
| 2024-04-26 | 7.720 | 7.800 | 7.720 | 7.766 | 5.411 | 4,019 |
| 2024-04-25 | 7.760 | 7.760 | 7.676 | 7.676 | 5.348 | 34,809 |
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.