Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.230	4.350	4.230	4.248	1.186	41,954
2023-03-15	4.432	4.432	4.230	4.230	1.181	38,927
2023-03-14	4.524	4.540	4.415	4.415	1.233	23,806
2023-03-13	4.660	4.660	4.400	4.455	1.244	70,887
2023-03-10	4.840	4.840	4.720	4.740	1.323	44,880
2023-03-09	4.880	4.960	4.860	4.920	1.374	31,300
2023-03-08	4.814	4.960	4.810	4.880	1.362	24,973
2023-03-07	4.940	4.940	4.805	4.805	1.342	62,693
2023-03-06	4.850	4.940	4.760	4.825	1.347	59,843
2023-03-03	4.940	4.940	4.630	4.840	1.351	56,598
2023-03-02	4.987	4.987	4.640	4.900	1.368	117,249
2023-03-01	4.761	4.884	4.600	4.800	1.340	125,085
2023-02-28	4.960	5.120	4.910	5.120	1.429	184,518
2023-02-27	4.982	5.100	4.970	5.100	1.424	119,916
2023-02-24	5.060	5.120	5.060	5.120	1.429	204,514
2023-02-23	4.920	5.200	4.900	5.200	1.452	116,624
2023-02-22	4.915	5.073	4.915	5.073	1.416	189,079
2023-02-21	4.906	5.111	4.906	5.111	1.427	1,000
2023-02-17	5.020	5.020	4.900	4.900	1.368	3,090
2023-02-15	4.850	4.890	4.850	4.865	1.358	5,178
2023-02-13	4.969	4.969	4.880	4.935	1.378	13,917
2023-02-10	4.880	4.880	4.820	4.875	1.361	3,577
2023-02-09	4.700	4.740	4.700	4.740	1.323	5,700
2023-02-08	4.830	4.830	4.650	4.650	1.298	9,500
2023-02-07	4.890	4.890	4.745	4.745	1.325	6,500
2023-02-06	4.640	4.660	4.575	4.575	1.277	12,500
2023-02-03	4.600	4.660	4.600	4.650	1.298	6,488
2023-02-02	4.800	4.820	4.720	4.730	1.321	27,600
2023-02-01	4.880	4.880	4.795	4.795	1.339	7,714
2023-01-31	4.780	4.780	4.780	4.780	1.335	2,000
2023-01-30	4.760	4.800	4.720	4.720	1.318	5,000
2023-01-27	4.920	4.920	4.743	4.743	1.324	25,050
2023-01-26	5.030	5.030	4.920	4.920	1.374	1,350
2023-01-25	4.780	4.905	4.750	4.905	1.369	200
2023-01-24	4.970	4.980	4.800	4.845	1.353	8,444
2023-01-23	4.890	5.200	4.890	4.975	1.389	13,802
2023-01-20	4.790	4.790	4.650	4.780	1.335	14,680
2023-01-19	4.560	4.615	4.560	4.615	1.288	2,100
2023-01-18	4.760	4.860	4.750	4.750	1.326	14,570
2023-01-17	4.560	4.630	4.560	4.630	1.293	5,500
2023-01-16	4.570	4.570	4.480	4.490	1.254	13,920
2023-01-12	4.480	4.550	4.480	4.485	1.252	13,401
2023-01-11	4.470	4.500	4.430	4.468	1.247	5,493
2023-01-10	4.400	4.400	4.308	4.308	1.203	6,944
2023-01-09	4.360	4.360	4.280	4.310	1.203	31,318
2023-01-06	4.400	4.450	4.380	4.400	1.228	24,428
2023-01-05	4.141	4.325	4.141	4.325	1.208	72,448
2023-01-04	4.120	4.299	3.980	4.150	1.159	30,091
2023-01-03	4.211	4.539	4.050	4.305	1.202	104,662
2022-12-30	4.500	4.800	4.500	4.800	1.340	2,793
2022-12-29	4.650	4.650	4.498	4.498	1.256	21,242
2022-12-28	4.630	4.630	4.570	4.570	1.276	486
2022-12-27	4.653	4.653	4.540	4.575	1.277	21,760
2022-12-23	4.690	4.720	4.690	4.700	1.312	2,051
2022-12-22	4.500	4.515	4.460	4.515	1.261	3,480
2022-12-21	4.340	4.340	4.335	4.335	1.210	2,500
2022-12-20	3.990	4.270	3.990	4.270	1.192	2,150
2022-12-19	4.040	4.080	4.000	4.070	1.136	41,144
2022-12-16	4.240	4.240	3.910	3.970	1.108	8,402
2022-12-15	3.960	4.336	3.900	3.933	1.098	90,180

← NewerPage 15 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.