Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.745 | 7.745 | 7.695 | 7.695 | 5.361 | 6,000 |
| 2024-04-23 | 8.019 | 8.019 | 7.601 | 7.601 | 5.156 | 1,240 |
| 2024-04-22 | 7.620 | 7.640 | 7.560 | 7.640 | 5.182 | 5,110 |
| 2024-04-19 | 7.400 | 7.560 | 7.360 | 7.512 | 5.095 | 32,384 |
| 2024-04-18 | 7.320 | 7.440 | 7.320 | 7.341 | 4.979 | 3,914 |
| 2024-04-17 | 7.340 | 7.365 | 7.340 | 7.365 | 4.996 | 3,517 |
| 2024-04-16 | 7.360 | 7.360 | 7.243 | 7.243 | 4.913 | 65 |
| 2024-04-15 | 7.380 | 7.520 | 7.320 | 7.520 | 5.101 | 49,324 |
| 2024-04-12 | 7.520 | 7.520 | 7.371 | 7.371 | 5.000 | 12,554 |
| 2024-04-11 | 7.500 | 7.500 | 7.420 | 7.421 | 5.033 | 12,900 |
| 2024-04-10 | 7.420 | 7.480 | 7.320 | 7.461 | 5.061 | 3,354 |
| 2024-04-09 | 7.400 | 7.400 | 7.340 | 7.340 | 4.979 | 172 |
| 2024-04-08 | 7.160 | 7.202 | 7.160 | 7.202 | 4.885 | 34,725 |
| 2024-04-05 | 7.160 | 7.499 | 7.120 | 7.499 | 5.086 | 28,157 |
| 2024-04-04 | 7.340 | 7.445 | 7.170 | 7.445 | 5.050 | 39,134 |
| 2024-04-03 | 7.380 | 7.750 | 7.280 | 7.400 | 5.019 | 56,726 |
| 2024-04-02 | 7.081 | 7.320 | 7.081 | 7.270 | 4.931 | 5,681 |
| 2024-03-27 | 7.600 | 7.600 | 6.960 | 7.000 | 4.748 | 14,141 |
| 2024-03-26 | 6.781 | 7.000 | 6.781 | 6.970 | 4.728 | 12,859 |
| 2024-03-25 | 6.960 | 7.000 | 6.940 | 6.980 | 4.734 | 39,891 |
| 2024-03-22 | 6.880 | 6.940 | 6.830 | 6.861 | 4.654 | 32,079 |
| 2024-03-21 | 7.020 | 7.020 | 6.866 | 6.866 | 4.657 | 6,181 |
| 2024-03-20 | 6.830 | 6.850 | 6.830 | 6.841 | 4.640 | 6,195 |
| 2024-03-18 | 6.880 | 6.880 | 6.720 | 6.721 | 4.559 | 25,416 |
| 2024-03-15 | 6.920 | 6.920 | 6.781 | 6.781 | 4.599 | 8,344 |
| 2024-03-14 | 6.979 | 6.980 | 6.753 | 6.930 | 4.700 | 8,322 |
| 2024-03-13 | 7.000 | 7.040 | 6.903 | 6.903 | 4.682 | 28,989 |
| 2024-03-12 | 6.820 | 6.880 | 6.820 | 6.854 | 4.649 | 1,888 |
| 2024-03-11 | 6.700 | 7.000 | 6.440 | 6.740 | 4.572 | 6,604 |
| 2024-03-08 | 7.300 | 7.300 | 6.660 | 7.090 | 4.809 | 21,052 |
| 2024-03-07 | 7.760 | 7.760 | 7.660 | 7.670 | 5.202 | 8,330 |
| 2024-03-06 | 7.500 | 7.660 | 7.500 | 7.636 | 5.179 | 2,170 |
| 2024-03-05 | 7.650 | 7.650 | 7.580 | 7.580 | 5.141 | 5,165 |
| 2024-03-04 | 7.610 | 7.820 | 7.610 | 7.685 | 5.213 | 16,574 |
| 2024-03-01 | 7.780 | 7.800 | 7.726 | 7.726 | 5.240 | 8,818 |
| 2024-02-29 | 7.760 | 7.760 | 7.560 | 7.560 | 5.128 | 52,100 |
| 2024-02-28 | 8.160 | 8.200 | 7.870 | 7.870 | 5.338 | 26,660 |
| 2024-02-27 | 8.140 | 8.140 | 8.003 | 8.102 | 5.495 | 44,536 |
| 2024-02-26 | 7.960 | 7.981 | 7.960 | 7.981 | 5.413 | 5,000 |
| 2024-02-23 | 8.100 | 8.100 | 7.861 | 7.861 | 5.332 | 58,143 |
| 2024-02-22 | 8.140 | 8.140 | 7.941 | 8.041 | 5.454 | 16,914 |
| 2024-02-21 | 8.200 | 8.200 | 8.111 | 8.111 | 5.501 | 6,500 |
| 2024-02-20 | 8.240 | 8.300 | 7.942 | 8.041 | 5.454 | 30,194 |
| 2024-02-19 | 8.220 | 8.300 | 8.200 | 8.260 | 5.603 | 49,435 |
| 2024-02-16 | 8.100 | 8.220 | 8.100 | 8.190 | 5.555 | 63,167 |
| 2024-02-15 | 7.800 | 7.960 | 7.800 | 7.945 | 5.389 | 61,678 |
| 2024-02-14 | 7.920 | 8.020 | 7.920 | 7.950 | 5.392 | 36,388 |
| 2024-02-13 | 8.480 | 8.480 | 8.260 | 8.260 | 5.603 | 96 |
| 2024-02-09 | 8.000 | 8.040 | 7.921 | 7.921 | 5.373 | 25,976 |
| 2024-02-07 | 7.979 | 7.999 | 7.861 | 7.861 | 5.332 | 5,571 |
| 2024-02-06 | 7.940 | 7.940 | 7.886 | 7.886 | 5.349 | 437 |
| 2024-02-05 | 7.700 | 7.839 | 7.700 | 7.701 | 5.223 | 3,850 |
| 2024-02-02 | 7.999 | 7.999 | 7.895 | 7.895 | 5.355 | 10 |
| 2024-02-01 | 7.601 | 7.880 | 7.601 | 7.880 | 5.345 | 4,973 |
| 2024-01-31 | 7.735 | 7.759 | 7.735 | 7.759 | 5.263 | 90 |
| 2024-01-30 | 7.680 | 7.731 | 7.680 | 7.731 | 5.244 | 1,000 |
| 2024-01-29 | 7.700 | 7.700 | 7.611 | 7.611 | 5.162 | 1,398 |
| 2024-01-26 | 7.480 | 7.600 | 7.480 | 7.531 | 5.108 | 7,504 |
| 2024-01-25 | 7.360 | 7.430 | 7.340 | 7.430 | 5.040 | 3,363 |
| 2024-01-22 | 7.100 | 7.100 | 7.051 | 7.051 | 4.783 | 4,920 |
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.