Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	6.104	6.340	6.104	6.340	1.503	1,790
2022-05-24	6.200	6.550	6.055	6.055	1.435	32,950
2022-05-23	7.170	7.170	7.070	7.070	1.676	1,975
2022-05-20	6.905	6.905	6.813	6.813	1.615	3,685
2022-05-19	6.640	6.640	6.578	6.578	1.405	1,901
2022-05-18	6.760	6.760	6.600	6.600	1.410	15
2022-05-12	6.400	6.440	6.400	6.440	1.375	4,000
2022-05-11	6.350	6.400	6.350	6.400	1.367	3,000
2022-05-10	6.120	6.180	6.000	6.070	1.296	8,332
2022-05-09	6.260	6.280	6.050	6.050	1.292	13,297
2022-05-06	6.160	6.273	6.160	6.273	1.340	2,120
2022-05-05	6.220	6.220	6.050	6.050	1.292	13,050
2022-05-02	6.060	6.060	5.720	5.730	1.224	16,613
2022-04-29	5.800	6.160	5.800	6.160	1.316	404
2022-04-28	5.980	5.980	5.890	5.930	1.267	9,669
2022-04-27	5.840	5.840	5.800	5.825	1.244	6,185
2022-04-26	6.015	6.015	5.800	5.833	1.246	30,041
2022-04-25	5.780	5.780	5.738	5.738	1.226	1,620
2022-04-22	6.380	6.380	6.100	6.178	1.320	12,475
2022-04-20	6.480	6.480	6.405	6.443	1.376	1,081
2022-04-19	6.080	6.420	6.080	6.405	1.368	7,048
2022-04-14	6.960	6.960	6.270	6.270	1.339	13,086
2022-04-13	6.960	6.960	6.871	6.871	1.468	2,925
2022-04-11	6.900	6.900	6.660	6.710	1.322	8,046
2022-04-08	6.780	6.780	6.740	6.770	1.334	10,730
2022-04-06	6.360	6.360	6.280	6.280	1.237	497
2022-04-05	6.460	6.660	6.400	6.430	1.267	1,561
2022-04-04	6.640	6.640	6.520	6.535	1.288	26,393
2022-04-01	6.380	6.560	6.380	6.560	1.293	500
2022-03-31	6.200	6.400	6.200	6.380	1.257	5,131
2022-03-30	6.020	6.300	6.020	6.270	1.235	1,020
2022-03-28	6.320	6.320	6.120	6.160	1.214	28,530
2022-03-25	6.220	6.300	6.220	6.300	1.241	337
2022-03-23	6.020	6.120	6.020	6.120	1.206	1,165
2022-03-22	5.900	5.960	5.900	5.920	1.166	5,000
2022-03-18	5.600	5.600	5.600	5.600	1.103	1,353
2022-03-17	5.500	5.560	5.420	5.420	1.068	8,013
2022-03-16	5.720	5.720	5.580	5.580	1.099	9,348
2022-03-15	5.260	5.670	5.260	5.670	1.117	200
2022-03-14	5.980	5.980	5.750	5.750	1.133	3,078
2022-03-11	6.300	6.300	6.160	6.160	1.214	2,501
2022-03-10	6.100	6.100	5.860	6.090	1.200	4,950
2022-03-08	6.040	6.040	5.930	5.930	1.168	8,533
2022-03-07	6.750	6.750	6.260	6.280	1.237	6,880
2022-03-04	6.840	6.840	6.230	6.230	1.228	15,482
2022-03-03	6.300	6.350	6.300	6.300	1.241	1,700
2022-03-02	6.180	6.245	6.180	6.245	1.230	1,000
2022-03-01	6.020	6.020	6.020	6.020	1.186	675
2022-02-28	5.285	5.813	5.285	5.813	1.145	12,700
2022-02-25	5.960	6.000	5.870	5.870	1.157	9,011
2022-02-24	6.230	6.300	5.955	5.955	1.173	19,917
2022-02-23	6.080	6.120	6.080	6.110	1.204	4,557
2022-02-21	5.680	5.970	5.680	5.970	1.176	1,009
2022-02-18	5.740	5.740	5.680	5.695	1.122	722
2022-02-17	5.820	5.860	5.680	5.745	1.132	31,161
2022-02-16	5.860	5.860	5.835	5.835	1.150	1,003
2022-02-15	5.650	5.680	5.620	5.620	1.107	21,630
2022-02-14	5.880	5.880	5.690	5.730	1.129	44,430
2022-02-11	5.600	5.800	5.600	5.790	1.141	10,400
2022-02-10	5.540	5.540	5.540	5.540	1.092	39,110

← NewerPage 18 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.