Petroleo Brasileiro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.420	5.510	5.420	5.510	1.086	8,856
2022-02-08	5.450	5.450	5.320	5.320	1.048	7,500
2022-02-07	5.520	5.540	5.480	5.540	1.092	19,290
2022-02-04	5.500	5.540	5.460	5.540	1.092	6,228
2022-02-03	5.420	5.440	5.400	5.400	1.064	17,500
2022-02-02	5.740	5.740	5.505	5.505	1.085	20,605
2022-02-01	5.580	5.760	5.580	5.730	1.129	5,640
2022-01-31	5.600	5.620	5.500	5.550	1.094	13,140
2022-01-28	5.760	5.780	5.675	5.675	1.118	6,700
2022-01-27	5.780	5.780	5.750	5.750	1.133	693
2022-01-26	5.720	5.720	5.660	5.660	1.115	1,800
2022-01-25	5.280	5.330	5.280	5.330	1.050	14,754
2022-01-24	5.300	5.300	5.140	5.140	1.013	30,199
2022-01-21	5.300	5.300	5.290	5.290	1.042	5,000
2022-01-20	5.380	5.400	5.260	5.345	1.053	124,590
2022-01-19	5.240	5.400	5.240	5.250	1.034	64,525
2022-01-18	5.240	5.240	5.200	5.240	1.032	12,028
2022-01-17	5.100	5.250	5.100	5.220	1.029	34,763
2022-01-14	4.900	5.070	4.900	5.030	0.991	36,515
2022-01-13	4.770	4.905	4.770	4.905	0.966	9,660
2022-01-12	4.850	4.850	4.570	4.658	0.918	23,125
2022-01-11	4.750	4.770	4.700	4.770	0.940	12,574
2022-01-10	4.080	4.480	4.080	4.480	0.883	14,500
2022-01-07	4.540	4.620	4.540	4.620	0.910	18,172
2022-01-06	4.500	4.560	4.500	4.500	0.887	29,343
2022-01-05	4.700	4.700	4.595	4.595	0.905	20,420
2022-01-04	4.700	4.740	4.650	4.675	0.921	15,676
2022-01-03	4.700	4.740	4.620	4.645	0.915	31,963
2021-12-30	4.580	4.580	4.500	4.575	0.901	984
2021-12-29	4.650	4.650	4.516	4.516	0.890	5,256
2021-12-28	4.490	4.690	4.490	4.618	0.910	1,278
2021-12-27	4.520	4.600	4.520	4.536	0.894	12,901
2021-12-23	4.520	4.540	4.460	4.485	0.884	18,614
2021-12-21	4.430	4.430	4.400	4.400	0.867	1,499
2021-12-20	4.590	4.590	4.365	4.365	0.860	5,922
2021-12-17	4.600	4.600	4.530	4.555	0.898	3,026
2021-12-15	4.560	4.560	4.500	4.535	0.894	4,170
2021-12-13	4.560	4.575	4.560	4.575	0.901	700
2021-12-10	4.600	4.660	4.600	4.660	0.918	103
2021-12-08	4.620	4.640	4.620	4.640	0.914	4,000
2021-12-07	4.580	4.580	4.550	4.550	0.897	900
2021-12-02	4.460	4.460	4.220	4.365	0.860	1,168
2021-12-01	4.480	4.700	4.400	4.665	0.780	8,177
2021-11-26	4.480	4.480	4.360	4.420	0.644	10,436
2021-11-25	4.700	4.720	4.620	4.700	0.684	40,099
2021-11-24	4.450	4.505	4.440	4.505	0.656	3,436
2021-11-18	4.320	4.320	4.170	4.230	0.616	1,598
2021-11-17	4.320	4.540	4.320	4.435	0.646	1,580
2021-11-12	4.330	4.330	4.325	4.325	0.630	924
2021-11-11	4.330	4.375	4.330	4.375	0.637	924
2021-11-10	4.330	4.660	4.330	4.380	0.638	12,697
2021-11-09	4.170	4.250	4.170	4.250	0.619	4,797
2021-11-08	4.190	4.190	4.100	4.170	0.607	784
2021-11-05	4.196	4.210	4.140	4.140	0.603	13,930
2021-11-04	4.240	4.240	4.131	4.131	0.602	9,000
2021-11-03	4.400	4.400	4.304	4.304	0.627	42
2021-11-01	4.320	4.360	4.295	4.295	0.625	8,500
2021-10-28	4.500	4.500	4.443	4.443	0.647	5,401
2021-10-27	4.540	4.540	4.480	4.536	0.660	4,510
2021-10-22	4.180	4.180	3.963	3.963	0.577	3,375

← NewerPage 19 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.