Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	6.520	6.520	6.401	6.401	4.192	800
2023-10-02	6.640	6.680	6.521	6.521	4.270	14,023
2023-09-28	6.640	6.640	6.500	6.500	4.257	836
2023-09-26	6.620	6.620	6.530	6.530	4.276	12,400
2023-09-25	6.660	6.680	6.581	6.581	4.310	508
2023-09-22	6.640	6.640	6.591	6.591	4.316	2,600
2023-09-21	6.720	6.720	6.570	6.570	4.302	9,640
2023-09-20	6.740	6.760	6.740	6.760	4.427	1,048
2023-09-19	6.560	6.640	6.560	6.640	4.348	10
2023-09-15	6.481	6.581	6.481	6.581	4.310	449
2023-09-14	6.500	6.625	6.500	6.625	4.338	4,032
2023-09-13	6.520	6.520	6.460	6.460	4.230	6,828
2023-09-08	6.460	6.460	6.341	6.341	4.152	5
2023-09-06	6.380	6.440	6.360	6.430	4.211	10,869
2023-09-01	6.121	6.121	6.120	6.120	4.008	605
2023-08-31	6.250	6.250	6.121	6.121	4.008	5,089
2023-08-30	6.200	6.230	6.200	6.230	4.080	51
2023-08-29	6.238	6.238	6.150	6.150	4.027	250
2023-08-28	6.100	6.120	6.100	6.120	4.008	100
2023-08-25	6.100	6.100	6.070	6.070	3.975	1,000
2023-08-24	6.200	6.200	5.971	5.971	3.910	3,711
2023-08-23	5.780	6.110	5.780	6.110	4.001	1,000
2023-08-22	5.610	5.780	5.610	5.730	3.752	1,345
2023-08-21	5.780	6.080	5.780	5.991	3.923	38,520
2023-08-17	6.000	6.000	5.980	5.995	3.794	5,752
2023-08-16	6.000	6.000	5.880	5.985	3.788	11,574
2023-08-15	5.897	5.970	5.897	5.970	3.778	2,688
2023-08-14	5.900	5.900	5.700	5.800	3.671	9,251
2023-08-10	5.820	5.850	5.811	5.811	3.678	174
2023-08-09	5.840	5.840	5.732	5.732	3.628	100
2023-08-08	5.780	5.780	5.660	5.690	3.601	2,600
2023-08-07	5.798	5.798	5.715	5.715	3.617	4,710
2023-08-04	5.660	5.780	5.340	5.724	3.623	19,315
2023-08-02	5.760	5.760	5.650	5.695	3.604	3,941
2023-08-01	6.000	6.000	5.710	5.710	3.614	2,107
2023-07-31	5.740	5.790	5.740	5.790	3.664	2
2023-07-28	5.720	5.720	5.630	5.630	3.563	1
2023-07-26	5.800	5.800	5.690	5.690	3.601	10,690
2023-07-25	5.900	5.900	5.780	5.820	3.683	5,076
2023-07-24	5.780	5.795	5.780	5.795	3.668	300
2023-07-21	5.620	5.690	5.620	5.690	3.601	100
2023-07-20	5.500	5.550	5.500	5.550	3.513	100
2023-07-19	5.518	5.520	5.320	5.400	3.418	13,763
2023-07-18	5.460	5.464	5.460	5.464	3.458	4,500
2023-07-17	5.540	5.540	5.340	5.419	3.430	20,785
2023-07-14	5.680	5.680	5.550	5.570	3.525	12,820
2023-07-13	5.440	5.600	5.440	5.591	3.539	4,152
2023-07-12	5.580	5.660	5.560	5.560	3.519	3,145
2023-07-11	5.480	5.610	5.480	5.610	3.551	14,551
2023-07-10	5.640	5.660	5.580	5.610	3.551	9,861
2023-07-07	5.660	5.660	5.480	5.630	3.563	1,230
2023-07-06	6.000	6.000	5.500	5.500	3.481	5,961
2023-07-05	5.750	5.800	5.651	5.651	3.576	7,050
2023-07-04	5.580	5.860	5.580	5.810	3.677	52
2023-07-03	5.800	5.800	5.580	5.710	3.614	1,299
2023-06-29	5.860	5.860	5.680	5.770	3.652	508
2023-06-28	5.682	5.760	5.682	5.760	3.645	391
2023-06-26	5.660	5.800	5.640	5.800	3.671	3,656
2023-06-23	6.350	6.350	5.851	5.851	3.703	100
2023-06-22	5.800	5.930	5.800	5.930	3.753	3,000

← NewerPage 13 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.