Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.299	7.299	7.100	7.100	4.816	1,720
2024-01-18	7.041	7.100	6.960	7.100	4.816	3,000
2024-01-15	7.230	7.326	7.230	7.326	4.969	25,121
2024-01-12	7.400	7.439	7.140	7.390	5.012	6,852
2024-01-10	7.320	7.320	7.200	7.210	4.890	19,587
2024-01-09	7.440	7.440	7.270	7.310	4.958	1,218
2024-01-08	7.141	7.399	7.141	7.260	4.924	7,733
2024-01-05	7.439	7.439	7.350	7.350	4.985	2,067
2024-01-03	6.981	7.320	6.961	7.320	4.965	4,087
2024-01-02	7.160	7.160	7.100	7.100	4.816	25
2023-12-27	6.921	7.031	6.920	7.031	4.769	3,331
2023-12-22	6.939	6.939	6.850	6.850	4.646	10
2023-12-21	6.979	6.979	6.860	6.860	4.653	43
2023-12-20	6.720	6.960	6.720	6.900	4.680	4,970
2023-12-19	6.880	6.880	6.845	6.845	4.643	18,500
2023-12-18	6.750	6.755	6.750	6.755	4.582	235
2023-12-15	6.700	6.700	6.690	6.690	4.538	32
2023-12-14	6.440	6.760	6.440	6.610	4.483	21,283
2023-12-13	6.520	6.520	6.381	6.491	4.403	3,264
2023-12-12	6.520	6.520	6.381	6.441	4.369	33,724
2023-12-11	6.600	6.680	6.550	6.650	4.511	30,847
2023-12-08	6.440	6.600	6.440	6.592	4.471	13,622
2023-12-07	6.300	6.401	6.300	6.400	4.341	7,187
2023-12-06	6.610	6.610	6.400	6.481	4.396	535
2023-12-05	6.720	6.850	6.640	6.655	4.514	19,981
2023-12-04	6.800	6.800	6.706	6.706	4.549	8,959
2023-11-30	6.616	6.651	6.616	6.651	4.511	443
2023-11-28	6.700	6.820	6.700	6.731	4.565	5,209
2023-11-27	6.720	6.780	6.601	6.661	4.518	17,685
2023-11-24	6.510	6.780	6.510	6.701	4.545	9,610
2023-11-23	6.760	6.820	6.700	6.760	4.585	15,000
2023-11-22	6.561	6.651	6.561	6.651	4.511	6,290
2023-11-21	7.140	7.140	6.780	6.916	4.691	27,526
2023-11-20	7.060	7.140	7.060	7.090	4.809	9,528
2023-11-17	7.080	7.080	6.900	6.951	4.552	5,100
2023-11-16	7.060	7.060	6.810	6.810	4.460	10,658
2023-11-15	6.950	7.326	6.950	7.049	4.616	1,000
2023-11-14	6.952	6.952	6.940	6.940	4.545	22,500
2023-11-10	6.730	6.730	6.661	6.661	4.362	100
2023-11-08	6.560	6.591	6.442	6.591	4.316	7,500
2023-11-06	6.960	6.960	6.880	6.880	4.505	40
2023-11-03	6.900	6.900	6.835	6.835	4.476	5,913
2023-11-02	6.422	6.998	6.422	6.920	4.532	100
2023-11-01	6.700	6.860	6.700	6.750	4.420	1,500
2023-10-30	6.570	6.720	6.570	6.610	4.329	1,300
2023-10-26	7.000	7.000	6.770	6.770	4.433	250
2023-10-25	6.800	6.950	6.800	6.845	4.483	1,581
2023-10-24	6.601	6.790	6.601	6.720	4.401	1,907
2023-10-23	6.840	6.940	6.840	6.940	4.545	860
2023-10-20	7.140	7.140	7.100	7.100	4.650	2,802
2023-10-19	7.185	7.185	7.155	7.155	4.686	533
2023-10-18	7.200	7.220	7.185	7.185	4.705	469
2023-10-16	6.980	7.200	6.910	6.910	4.525	11,921
2023-10-13	6.800	6.850	6.800	6.850	4.486	152
2023-10-12	6.545	6.676	6.545	6.676	4.372	101
2023-10-11	6.760	6.760	6.501	6.545	4.286	140
2023-10-09	6.240	6.479	6.240	6.430	4.211	18
2023-10-06	6.080	6.080	6.070	6.070	3.975	200
2023-10-05	6.140	6.160	6.010	6.010	3.936	500
2023-10-04	6.260	6.260	6.201	6.201	4.061	249

← NewerPage 12 of 20 · 1,143 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.