Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	5.780	5.890	5.640	5.890	3.728	15,798
2023-06-19	5.680	5.755	5.680	5.755	3.642	415
2023-06-15	5.735	5.768	5.720	5.768	3.651	999
2023-06-14	5.600	5.678	5.600	5.678	3.594	50
2023-06-13	5.660	5.660	5.461	5.531	3.501	1,907
2023-06-12	5.900	5.910	5.680	5.910	3.531	7,258
2023-06-09	5.625	5.650	5.625	5.650	3.375	177
2023-06-08	6.000	6.000	5.625	5.625	3.360	609
2023-06-07	5.400	5.620	5.400	5.560	3.322	545
2023-06-06	5.140	5.400	5.140	5.310	3.172	1,365
2023-06-05	5.340	5.380	5.280	5.280	3.154	2,495
2023-06-02	5.100	5.220	5.100	5.200	3.107	1,394
2023-06-01	5.000	5.015	5.000	5.015	2.996	198
2023-05-31	4.950	4.950	4.885	4.885	2.918	40
2023-05-30	5.080	5.080	4.900	4.950	2.957	26,590
2023-05-29	5.000	5.000	4.935	4.935	2.948	155
2023-05-25	5.010	5.050	4.936	4.936	2.949	15,389
2023-05-24	5.040	5.040	5.003	5.003	2.989	499
2023-05-23	4.950	5.025	4.930	5.025	3.002	32,347
2023-05-22	4.840	5.000	4.840	4.940	2.951	2,157
2023-05-19	5.040	5.040	4.905	4.905	2.930	5,000
2023-05-18	5.000	5.000	4.860	4.860	2.903	620
2023-05-15	4.590	5.020	4.590	4.885	2.918	46,810
2023-05-12	4.700	5.020	4.700	5.020	2.999	8,084
2023-05-11	4.680	4.680	4.600	4.610	2.754	2,658
2023-05-10	4.680	4.680	4.595	4.595	2.745	10
2023-05-09	4.600	4.690	4.596	4.596	2.746	3,733
2023-05-08	4.600	4.600	4.545	4.545	2.715	2,085
2023-05-05	4.360	4.420	4.345	4.345	2.596	13,974
2023-05-04	4.280	4.370	4.235	4.235	2.530	13,924
2023-05-03	4.250	4.290	4.200	4.225	2.524	17,664
2023-05-02	4.430	4.503	4.260	4.503	2.690	11,503
2023-04-28	4.502	4.750	4.360	4.400	2.629	49,992
2023-04-27	5.000	5.080	4.965	4.965	2.660	4,362
2023-04-26	5.020	5.020	4.800	4.925	2.638	8,413
2023-04-25	5.120	5.120	5.000	5.000	1.396	402
2023-04-24	4.940	4.955	4.910	4.955	1.383	3,526
2023-04-21	5.100	5.300	5.100	5.100	1.424	2,000
2023-04-20	4.950	5.100	4.913	4.913	1.372	8,194
2023-04-19	5.120	5.120	4.950	4.950	1.382	1,374
2023-04-17	4.980	5.050	4.980	5.050	1.410	1,150
2023-04-14	4.960	5.050	4.900	4.920	1.374	6,915
2023-04-13	4.840	4.920	4.840	4.885	1.364	2,980
2023-04-12	4.870	4.920	4.840	4.905	1.369	15,274
2023-04-11	4.630	4.780	4.630	4.780	1.335	2,000
2023-04-06	4.600	4.620	4.508	4.508	1.259	17,098
2023-04-05	4.726	4.739	4.400	4.415	1.233	43,131
2023-04-04	4.620	4.620	4.526	4.526	1.263	12,294
2023-04-03	4.590	4.620	4.500	4.521	1.262	106,991
2023-03-31	4.510	4.510	4.400	4.440	1.240	12,501
2023-03-30	4.500	4.500	4.370	4.405	1.230	31,605
2023-03-29	4.400	4.440	4.380	4.413	1.232	15,310
2023-03-28	4.110	4.340	4.110	4.325	1.208	7,500
2023-03-27	4.560	4.560	4.180	4.200	1.173	44,489
2023-03-24	4.100	4.220	4.070	4.200	1.173	33,990
2023-03-23	4.270	4.280	4.170	4.183	1.168	32,808
2023-03-22	4.310	4.310	4.200	4.248	1.186	14,000
2023-03-21	4.260	4.330	4.220	4.250	1.187	66,882
2023-03-20	4.280	4.280	4.223	4.223	1.179	41,300
2023-03-17	4.420	4.420	4.200	4.200	1.173	24,560

← NewerPage 14 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.