Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.080 | 7.265 | 7.080 | 7.080 | 6.852 | 1,264 |
| 2026-07-15 | 7.305 | 7.305 | 7.070 | 7.070 | 6.842 | 1,086 |
| 2026-07-14 | 7.220 | 7.220 | 7.113 | 7.113 | 6.884 | 12,000 |
| 2026-07-13 | 7.185 | 7.190 | 7.060 | 7.060 | 6.832 | 2,106 |
| 2026-07-10 | 6.710 | 6.890 | 6.710 | 6.890 | 6.668 | 45 |
| 2026-07-08 | 6.855 | 6.895 | 6.845 | 6.845 | 6.624 | 11,000 |
| 2026-07-07 | 6.410 | 6.740 | 6.410 | 6.678 | 6.463 | 20,995 |
| 2026-07-06 | 6.600 | 6.645 | 6.451 | 6.573 | 6.361 | 72,313 |
| 2026-07-03 | 6.550 | 6.640 | 6.550 | 6.613 | 6.400 | 37,102 |
| 2026-07-02 | 6.605 | 6.605 | 6.483 | 6.483 | 6.274 | 463 |
| 2026-07-01 | 6.510 | 6.525 | 6.470 | 6.470 | 6.261 | 3,501 |
| 2026-06-30 | 6.411 | 6.629 | 6.411 | 6.490 | 6.281 | 66 |
| 2026-06-29 | 6.525 | 6.535 | 6.496 | 6.496 | 6.287 | 4,906 |
| 2026-06-25 | 6.380 | 6.380 | 6.260 | 6.362 | 6.157 | 17,052 |
| 2026-06-24 | 7.199 | 7.199 | 6.560 | 6.560 | 6.349 | 20,956 |
| 2026-06-23 | 6.475 | 6.590 | 6.475 | 6.590 | 6.378 | 611 |
| 2026-06-22 | 6.390 | 6.477 | 6.390 | 6.477 | 6.268 | 1,000 |
| 2026-06-18 | 6.388 | 6.388 | 6.365 | 6.365 | 6.160 | 318 |
| 2026-06-17 | 6.520 | 6.550 | 6.485 | 6.518 | 6.308 | 4,916 |
| 2026-06-16 | 6.590 | 6.590 | 6.485 | 6.485 | 6.276 | 21 |
| 2026-06-15 | 6.929 | 6.929 | 6.361 | 6.595 | 6.382 | 6,630 |
| 2026-06-12 | 6.960 | 7.100 | 6.960 | 7.030 | 6.803 | 60 |
| 2026-06-11 | 6.955 | 7.135 | 6.955 | 7.135 | 6.905 | 3 |
| 2026-06-10 | 7.060 | 7.060 | 7.042 | 7.042 | 6.815 | 520 |
| 2026-06-09 | 6.815 | 7.080 | 6.815 | 6.965 | 6.741 | 1,759 |
| 2026-06-08 | 7.041 | 7.489 | 6.970 | 7.005 | 6.779 | 19,837 |
| 2026-06-05 | 7.175 | 7.185 | 6.920 | 7.038 | 6.811 | 2,805 |
| 2026-06-04 | 7.200 | 7.699 | 6.600 | 6.600 | 6.387 | 3,400 |
| 2026-06-03 | 7.325 | 7.325 | 7.233 | 7.233 | 7.000 | 7,806 |
| 2026-06-02 | 7.230 | 7.230 | 7.115 | 7.168 | 6.937 | 5,612 |
| 2026-06-01 | 7.299 | 7.349 | 7.160 | 7.228 | 6.995 | 1,730 |
| 2026-05-29 | 7.110 | 7.110 | 6.865 | 6.920 | 6.697 | 26,531 |
| 2026-05-28 | 7.210 | 7.210 | 7.110 | 7.110 | 6.762 | 1,000 |
| 2026-05-27 | 7.090 | 7.100 | 6.930 | 7.097 | 6.750 | 25,600 |
| 2026-05-26 | 7.310 | 7.310 | 7.185 | 7.225 | 6.872 | 23,867 |
| 2026-05-25 | 7.560 | 7.560 | 7.090 | 7.303 | 6.946 | 1,004 |
| 2026-05-22 | 7.710 | 7.710 | 7.553 | 7.553 | 7.183 | 37 |
| 2026-05-21 | 7.779 | 7.990 | 7.710 | 7.770 | 7.390 | 2,116 |
| 2026-05-20 | 7.710 | 7.880 | 7.710 | 7.760 | 7.380 | 123 |
| 2026-05-19 | 7.835 | 7.835 | 7.650 | 7.743 | 7.364 | 1,214 |
| 2026-05-18 | 7.605 | 7.970 | 7.600 | 7.836 | 7.453 | 2,905 |
| 2026-05-15 | 7.720 | 7.720 | 7.683 | 7.683 | 7.307 | 521 |
| 2026-05-14 | 7.513 | 7.755 | 7.513 | 7.733 | 7.355 | 11,002 |
| 2026-05-13 | 7.979 | 7.979 | 7.725 | 7.725 | 7.347 | 20 |
| 2026-05-12 | 7.890 | 7.950 | 7.820 | 7.820 | 7.437 | 4,700 |
| 2026-05-11 | 7.979 | 7.979 | 7.401 | 7.717 | 7.339 | 2,159 |
| 2026-05-08 | 7.665 | 7.785 | 7.665 | 7.777 | 7.397 | 4,424 |
| 2026-05-07 | 7.765 | 7.799 | 7.301 | 7.575 | 7.204 | 68,274 |
| 2026-05-06 | 7.835 | 7.880 | 7.538 | 7.863 | 7.478 | 76,013 |
| 2026-05-05 | 8.130 | 8.155 | 8.090 | 8.155 | 7.756 | 34,268 |
| 2026-05-04 | 8.099 | 8.219 | 8.000 | 8.195 | 7.794 | 89,548 |
| 2026-04-30 | 8.030 | 8.090 | 7.800 | 8.043 | 7.649 | 67,096 |
| 2026-04-29 | 7.900 | 8.014 | 7.899 | 8.014 | 7.622 | 61,287 |
| 2026-04-28 | 7.995 | 7.995 | 7.835 | 7.900 | 7.513 | 17,914 |
| 2026-04-27 | 7.790 | 7.920 | 7.790 | 7.895 | 7.509 | 42,422 |
| 2026-04-24 | 7.880 | 8.002 | 7.858 | 7.858 | 7.474 | 4,508 |
| 2026-04-23 | 7.998 | 7.998 | 7.770 | 7.907 | 7.520 | 1,173 |
| 2026-04-22 | 7.825 | 7.900 | 7.825 | 7.875 | 7.379 | 10,308 |
| 2026-04-21 | 8.159 | 8.159 | 7.702 | 7.766 | 7.277 | 3,020 |
| 2026-04-20 | 7.805 | 7.889 | 7.680 | 7.722 | 7.236 | 38,059 |
← NewerPage 2 of 2 · 120 trading days
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.