Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.820	6.820	6.580	6.660	1.747	3,561
2022-08-25	6.700	6.700	6.560	6.580	1.726	9,993
2022-08-24	6.800	6.820	6.800	6.820	1.789	7,000
2022-08-22	6.140	6.340	6.140	6.340	1.663	7,066
2022-08-18	6.450	6.550	6.450	6.480	1.700	16,900
2022-08-16	6.340	6.340	6.220	6.225	1.633	31,139
2022-08-15	6.120	6.220	6.120	6.220	1.631	654
2022-08-12	5.940	5.940	5.930	5.930	1.555	2,500
2022-08-11	6.980	6.980	6.890	6.890	1.633	574
2022-08-09	7.240	7.240	7.220	7.220	1.711	100
2022-08-08	6.740	6.990	6.700	6.990	1.657	7,198
2022-08-05	6.860	6.860	6.580	6.740	1.597	3,250
2022-08-04	6.280	6.580	6.280	6.505	1.542	5,600
2022-08-03	6.500	6.500	6.430	6.430	1.524	2,000
2022-08-02	6.510	6.520	6.450	6.470	1.533	17,530
2022-08-01	6.660	6.660	6.440	6.510	1.543	12,201
2022-07-29	6.340	6.720	6.340	6.580	1.559	4,364
2022-07-28	6.140	6.150	6.120	6.145	1.456	1,400
2022-07-27	5.900	6.000	5.840	5.883	1.394	23,185
2022-07-26	5.920	5.920	5.770	5.770	1.368	10,000
2022-07-25	5.480	5.570	5.480	5.570	1.320	12,000
2022-07-22	5.360	5.420	5.320	5.340	1.266	6,145
2022-07-21	5.210	5.240	5.185	5.185	1.229	6,000
2022-07-20	5.380	5.380	5.300	5.300	1.256	2,500
2022-07-19	5.300	5.300	5.290	5.290	1.254	3,154
2022-07-18	5.110	5.340	5.110	5.280	1.251	12,757
2022-07-15	5.240	5.260	5.180	5.220	1.237	7,444
2022-07-14	5.340	5.340	5.115	5.163	1.224	18,112
2022-07-13	5.340	5.340	5.320	5.320	1.261	1,000
2022-07-12	5.420	5.420	5.280	5.280	1.251	8,441
2022-07-11	5.620	5.620	5.400	5.400	1.280	9,561
2022-07-08	5.520	5.520	5.420	5.420	1.285	1,000
2022-07-06	5.070	5.070	4.990	4.990	1.183	11,500
2022-07-05	5.440	5.440	5.130	5.130	1.216	14,384
2022-07-04	5.320	5.425	5.290	5.425	1.286	18,680
2022-07-01	5.180	5.180	5.100	5.160	1.223	4,500
2022-06-30	5.180	5.180	5.180	5.180	1.228	3,380
2022-06-29	5.280	5.300	5.245	5.245	1.243	4,208
2022-06-28	5.275	5.320	5.215	5.215	1.236	24,365
2022-06-27	4.920	5.098	4.920	5.098	1.208	28,956
2022-06-24	4.920	4.963	4.880	4.963	1.176	15,529
2022-06-23	5.120	5.120	4.940	4.950	1.173	876
2022-06-22	5.060	5.060	5.058	5.058	1.199	350
2022-06-21	5.040	5.148	5.040	5.148	1.220	4,019
2022-06-20	5.215	5.215	4.910	5.000	1.185	2,402
2022-06-17	5.465	5.465	5.100	5.100	1.209	14,649
2022-06-14	5.650	5.750	5.650	5.750	1.363	1,000
2022-06-13	5.780	5.780	5.560	5.560	1.318	1,072
2022-06-10	5.800	5.840	5.700	5.750	1.363	4,155
2022-06-09	6.140	6.140	5.890	5.890	1.396	5,400
2022-06-08	6.020	6.040	6.020	6.030	1.429	5,333
2022-06-07	6.020	6.100	5.970	6.030	1.429	22,084
2022-06-06	6.048	6.048	5.970	5.970	1.415	200
2022-06-03	6.460	6.460	5.920	5.920	1.403	4,230
2022-06-02	5.880	6.100	5.880	5.950	1.410	11,611
2022-06-01	6.040	6.080	6.006	6.006	1.423	4,000
2022-05-31	6.060	6.060	6.050	6.050	1.434	501
2022-05-30	6.180	6.180	5.920	5.930	1.405	27,807
2022-05-27	6.440	6.440	6.200	6.235	1.478	24,654
2022-05-26	6.400	6.477	6.400	6.477	1.535	1,200

← NewerPage 17 of 20 · 1,141 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.