Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	3.960	4.336	3.900	3.933	1.098	90,180
2022-12-14	4.330	4.330	3.905	3.905	1.090	104,513
2022-12-13	4.430	4.430	4.315	4.315	1.205	15,546
2022-12-12	4.800	4.800	4.223	4.223	1.179	42,305
2022-12-09	4.710	4.710	4.600	4.650	1.298	20,610
2022-12-08	4.830	4.830	4.675	4.675	1.305	2,787
2022-12-07	4.870	4.900	4.771	4.771	1.332	600
2022-12-06	4.880	4.880	4.817	4.817	1.345	2,500
2022-12-05	4.990	4.990	4.830	4.830	1.348	9,713
2022-12-02	4.895	5.000	4.850	4.875	1.361	3,325
2022-12-01	5.100	5.400	4.880	4.895	1.367	12,527
2022-11-30	4.850	5.000	4.820	4.960	1.385	8,000
2022-11-29	4.598	4.760	4.588	4.760	1.329	184
2022-11-28	4.343	4.480	4.340	4.455	1.244	30,974
2022-11-25	4.541	4.780	4.440	4.591	1.282	44,764
2022-11-24	4.400	4.566	4.400	4.566	1.275	47,218
2022-11-23	4.450	4.710	4.400	4.670	1.304	46,071
2022-11-22	4.532	4.848	4.360	4.848	1.353	48,637
2022-11-21	5.221	5.600	5.050	5.050	1.324	45,231
2022-11-18	5.220	5.450	5.080	5.245	1.376	36,158
2022-11-17	5.120	5.120	5.000	5.120	1.343	39,046
2022-11-16	5.280	5.406	5.150	5.406	1.418	57,805
2022-11-15	5.480	5.520	5.340	5.340	1.401	3,450
2022-11-14	5.200	5.300	5.150	5.160	1.353	42,910
2022-11-11	5.110	5.110	4.855	5.050	1.324	53,685
2022-11-10	5.460	5.460	4.925	5.040	1.322	75,454
2022-11-09	5.560	5.560	5.420	5.445	1.428	22,766
2022-11-08	5.640	5.640	5.345	5.345	1.402	29,109
2022-11-07	5.780	5.780	5.600	5.620	1.474	28,751
2022-11-04	6.420	6.420	5.995	5.995	1.572	14,870
2022-11-02	6.300	6.300	6.050	6.050	1.587	100
2022-11-01	6.140	6.140	6.000	6.000	1.574	40
2022-10-31	6.200	6.200	5.815	5.815	1.525	718
2022-10-28	6.200	6.200	6.100	6.140	1.610	2,434
2022-10-26	6.260	6.260	6.080	6.100	1.600	1,349
2022-10-24	7.180	7.180	6.780	6.790	1.781	3,033
2022-10-21	6.810	7.340	6.810	7.340	1.925	74,668
2022-10-20	6.880	7.010	6.840	7.010	1.839	6,710
2022-10-18	6.360	6.360	6.360	6.360	1.668	629
2022-10-11	6.400	6.480	6.400	6.480	1.700	625
2022-10-07	6.740	6.740	6.540	6.655	1.745	6,694
2022-10-05	6.160	6.245	6.160	6.245	1.638	3,247
2022-10-04	6.460	6.580	6.360	6.360	1.668	266
2022-10-03	6.000	6.000	5.960	5.960	1.563	672
2022-09-30	5.800	5.800	5.720	5.750	1.508	4,200
2022-09-29	5.720	5.740	5.600	5.600	1.469	7,508
2022-09-28	5.800	5.800	5.660	5.660	1.484	5,382
2022-09-27	5.960	5.960	5.800	5.810	1.524	5,000
2022-09-26	6.000	6.040	5.830	5.830	1.529	900
2022-09-23	6.200	6.200	6.060	6.060	1.589	1,047
2022-09-22	6.040	6.199	6.040	6.199	1.626	128
2022-09-19	5.750	5.939	5.750	5.939	1.558	4,450
2022-09-15	5.920	6.010	5.920	6.010	1.576	14,000
2022-09-14	6.120	6.200	6.120	6.188	1.623	3,300
2022-09-13	6.150	6.150	6.050	6.050	1.587	250
2022-09-12	6.340	6.340	6.248	6.248	1.639	1,000
2022-09-08	6.245	6.440	6.233	6.233	1.635	4,198
2022-09-06	6.440	6.440	6.260	6.300	1.652	22,307
2022-09-02	6.600	6.600	6.520	6.520	1.710	807
2022-09-01	6.420	6.500	6.420	6.500	1.705	2,500

← NewerPage 16 of 20 · 1,144 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.