Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.000 | 8.000 | 7.223 | 7.415 | 6.948 | 42,025 |
| 2026-04-16 | 7.799 | 7.915 | 7.799 | 7.915 | 7.417 | 58,615 |
| 2026-04-15 | 8.080 | 8.080 | 7.502 | 7.788 | 7.298 | 5,511 |
| 2026-04-14 | 8.100 | 8.100 | 7.892 | 7.902 | 7.405 | 67,002 |
| 2026-04-13 | 8.199 | 8.199 | 8.050 | 8.127 | 7.615 | 107,635 |
| 2026-04-10 | 7.710 | 7.870 | 7.501 | 7.815 | 7.323 | 125,702 |
| 2026-04-09 | 7.699 | 7.845 | 7.301 | 7.741 | 7.254 | 42,512 |
| 2026-04-08 | 7.150 | 7.300 | 6.818 | 7.265 | 6.808 | 87,329 |
| 2026-04-07 | 7.999 | 7.999 | 7.664 | 7.942 | 7.442 | 12,980 |
| 2026-04-02 | 7.943 | 7.950 | 7.602 | 7.706 | 7.221 | 60,828 |
| 2026-04-01 | 7.800 | 7.800 | 7.312 | 7.420 | 6.953 | 76,434 |
| 2026-03-31 | 7.905 | 8.070 | 7.905 | 8.028 | 7.523 | 61,988 |
| 2026-03-30 | 7.800 | 8.090 | 7.800 | 8.075 | 7.567 | 197,933 |
| 2026-03-27 | 7.649 | 7.730 | 7.183 | 7.614 | 7.135 | 75,956 |
| 2026-03-26 | 7.499 | 7.680 | 7.204 | 7.550 | 7.075 | 99,285 |
| 2026-03-25 | 7.299 | 7.469 | 7.200 | 7.327 | 6.866 | 94,412 |
| 2026-03-24 | 7.199 | 7.369 | 7.000 | 7.252 | 6.796 | 153,560 |
| 2026-03-23 | 6.900 | 7.180 | 6.522 | 6.966 | 6.528 | 100,244 |
| 2026-03-20 | 7.735 | 7.735 | 7.115 | 7.197 | 6.744 | 19,788 |
| 2026-03-19 | 7.799 | 7.799 | 7.400 | 7.712 | 7.227 | 19,370 |
| 2026-03-18 | 7.344 | 7.500 | 7.101 | 7.331 | 6.870 | 77,060 |
| 2026-03-17 | 7.325 | 7.500 | 7.325 | 7.379 | 6.915 | 163,741 |
| 2026-03-16 | 7.335 | 7.389 | 7.063 | 7.310 | 6.850 | 25,900 |
| 2026-03-13 | 7.210 | 7.230 | 7.000 | 7.103 | 6.656 | 69,567 |
| 2026-03-12 | 7.010 | 7.302 | 7.010 | 7.128 | 6.679 | 85,203 |
| 2026-03-11 | 6.949 | 7.140 | 6.457 | 7.055 | 6.611 | 129,568 |
| 2026-03-10 | 6.949 | 6.949 | 6.302 | 6.662 | 6.243 | 81,012 |
| 2026-03-09 | 7.180 | 7.180 | 6.935 | 6.935 | 6.499 | 48,812 |
| 2026-03-06 | 6.750 | 7.089 | 6.750 | 6.840 | 6.409 | 45,366 |
| 2026-03-05 | 6.600 | 6.605 | 6.520 | 6.579 | 6.165 | 6,195 |
| 2026-03-04 | 6.800 | 6.800 | 6.600 | 6.700 | 6.278 | 3,595 |
| 2026-03-03 | 7.169 | 7.200 | 6.615 | 6.735 | 6.311 | 12,192 |
| 2026-03-02 | 6.848 | 6.848 | 6.600 | 6.763 | 6.337 | 6,335 |
| 2026-02-27 | 6.450 | 6.525 | 6.450 | 6.525 | 6.114 | 1,430 |
| 2026-02-26 | 6.380 | 6.425 | 6.380 | 6.425 | 6.021 | 627 |
| 2026-02-25 | 5.900 | 6.440 | 5.800 | 6.408 | 6.005 | 14,741 |
| 2026-02-24 | 6.400 | 6.535 | 6.400 | 6.437 | 6.032 | 800 |
| 2026-02-23 | 6.250 | 6.360 | 6.250 | 6.280 | 5.885 | 7,959 |
| 2026-02-20 | 6.250 | 6.250 | 6.031 | 6.117 | 5.732 | 2,876 |
| 2026-02-19 | 6.030 | 6.160 | 6.030 | 6.160 | 5.772 | 3,300 |
| 2026-02-16 | 5.900 | 5.913 | 5.900 | 5.913 | 5.541 | 499 |
| 2026-02-13 | 6.099 | 6.099 | 5.901 | 5.901 | 5.530 | 1,981 |
| 2026-02-11 | 5.940 | 6.112 | 5.940 | 6.112 | 5.727 | 4,158 |
| 2026-02-10 | 6.000 | 6.000 | 5.320 | 5.900 | 5.529 | 11,320 |
| 2026-02-09 | 5.985 | 5.985 | 5.781 | 5.890 | 5.519 | 5,436 |
| 2026-02-06 | 5.850 | 5.919 | 5.850 | 5.870 | 5.501 | 19,549 |
| 2026-02-05 | 5.999 | 6.000 | 5.890 | 5.925 | 5.552 | 10,250 |
| 2026-02-04 | 5.934 | 5.975 | 5.934 | 5.975 | 5.599 | 774 |
| 2026-02-03 | 5.855 | 6.080 | 5.855 | 6.012 | 5.634 | 18,473 |
| 2026-02-02 | 5.898 | 5.965 | 5.420 | 5.850 | 5.482 | 51,345 |
| 2026-01-30 | 6.000 | 6.200 | 5.910 | 6.087 | 5.704 | 5,475 |
| 2026-01-29 | 6.239 | 6.250 | 6.030 | 6.095 | 5.711 | 25,108 |
| 2026-01-28 | 5.990 | 5.990 | 5.855 | 5.960 | 5.585 | 877 |
| 2026-01-26 | 5.780 | 5.780 | 5.610 | 5.610 | 5.257 | 616 |
| 2026-01-23 | 5.500 | 5.500 | 5.450 | 5.480 | 5.135 | 35,016 |
| 2026-01-21 | 5.297 | 5.423 | 5.297 | 5.423 | 5.082 | 4,949 |
| 2026-01-20 | 5.298 | 5.298 | 5.201 | 5.250 | 4.920 | 1,340 |
| 2026-01-19 | 5.300 | 5.304 | 5.226 | 5.226 | 4.897 | 12,015 |
| 2026-01-15 | 5.249 | 5.249 | 5.200 | 5.220 | 4.891 | 2,370 |
| 2026-01-14 | 5.100 | 5.192 | 5.100 | 5.192 | 4.865 | 8,800 |
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.