Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 5.049 | 5.120 | 5.000 | 5.095 | 4.774 | 7,760 |
| 2026-01-12 | 5.319 | 5.319 | 4.960 | 5.025 | 4.709 | 59,000 |
| 2026-01-09 | 5.015 | 5.030 | 4.960 | 5.016 | 4.700 | 58,250 |
| 2026-01-08 | 4.924 | 4.924 | 4.890 | 4.912 | 4.602 | 70,030 |
| 2026-01-07 | 4.918 | 4.918 | 4.840 | 4.859 | 4.553 | 119,485 |
| 2026-01-06 | 4.986 | 4.986 | 4.940 | 4.956 | 4.644 | 27,773 |
| 2026-01-05 | 5.035 | 5.035 | 4.830 | 4.865 | 4.559 | 246,005 |
| 2026-01-02 | 4.960 | 5.000 | 4.900 | 4.940 | 4.629 | 27,805 |
| 2025-12-30 | 4.853 | 4.908 | 4.800 | 4.908 | 4.599 | 4,120 |
| 2025-12-29 | 4.906 | 4.906 | 4.800 | 4.853 | 4.548 | 94,448 |
| 2025-12-23 | 4.931 | 5.025 | 4.800 | 4.930 | 4.619 | 209,295 |
| 2025-12-22 | 4.972 | 5.010 | 4.920 | 4.931 | 4.621 | 153,633 |
| 2025-12-19 | 5.000 | 5.000 | 4.940 | 4.973 | 4.660 | 104,276 |
| 2025-12-18 | 4.950 | 4.950 | 4.904 | 4.944 | 4.477 | 69,933 |
| 2025-12-17 | 5.299 | 5.299 | 4.910 | 4.937 | 4.470 | 232,497 |
| 2025-12-16 | 5.130 | 5.130 | 4.900 | 4.969 | 4.499 | 230,220 |
| 2025-12-15 | 5.125 | 5.200 | 5.110 | 5.133 | 4.648 | 19,763 |
| 2025-12-12 | 5.120 | 5.120 | 5.013 | 5.013 | 4.539 | 54,200 |
| 2025-12-11 | 5.080 | 5.080 | 5.048 | 5.048 | 4.571 | 25,700 |
| 2025-12-10 | 5.215 | 5.395 | 5.030 | 5.030 | 4.555 | 87,370 |
| 2025-12-09 | 5.150 | 5.153 | 5.060 | 5.153 | 4.666 | 33,530 |
| 2025-12-08 | 5.170 | 5.399 | 5.105 | 5.105 | 4.623 | 94,066 |
| 2025-12-05 | 5.410 | 5.415 | 5.180 | 5.180 | 4.690 | 31,290 |
| 2025-12-04 | 5.250 | 5.430 | 5.250 | 5.363 | 4.856 | 4,097 |
| 2025-12-03 | 5.429 | 5.429 | 5.223 | 5.301 | 4.800 | 3,089 |
| 2025-12-02 | 5.439 | 5.439 | 5.150 | 5.236 | 4.741 | 32,264 |
| 2025-12-01 | 5.310 | 5.310 | 5.185 | 5.265 | 4.767 | 35,447 |
| 2025-11-28 | 5.370 | 5.769 | 5.151 | 5.235 | 4.740 | 98,213 |
| 2025-11-27 | 5.370 | 5.370 | 5.300 | 5.328 | 4.824 | 14,547 |
| 2025-11-26 | 5.311 | 5.335 | 5.270 | 5.322 | 4.819 | 7,750 |
| 2025-11-25 | 5.395 | 5.395 | 5.250 | 5.283 | 4.784 | 65,339 |
| 2025-11-24 | 5.380 | 5.390 | 5.323 | 5.323 | 4.820 | 72,713 |
| 2025-11-21 | 5.370 | 5.769 | 5.280 | 5.280 | 4.781 | 825 |
| 2025-11-19 | 5.400 | 5.410 | 5.400 | 5.405 | 4.894 | 27,960 |
| 2025-11-18 | 5.301 | 5.430 | 5.301 | 5.366 | 4.859 | 22 |
| 2025-11-17 | 5.520 | 5.520 | 5.463 | 5.463 | 4.947 | 100 |
| 2025-11-14 | 5.400 | 5.520 | 5.400 | 5.490 | 4.971 | 2,736 |
| 2025-11-13 | 5.440 | 5.490 | 5.400 | 5.425 | 4.912 | 21,500 |
| 2025-11-12 | 5.639 | 5.639 | 5.363 | 5.363 | 4.856 | 6,422 |
| 2025-11-11 | 5.350 | 5.490 | 5.350 | 5.490 | 4.971 | 10,034 |
| 2025-11-10 | 5.350 | 5.350 | 5.275 | 5.275 | 4.776 | 76 |
| 2025-11-07 | 5.140 | 5.208 | 5.121 | 5.208 | 4.716 | 23,200 |
| 2025-11-06 | 5.130 | 5.200 | 5.101 | 5.161 | 4.673 | 5,980 |
| 2025-11-05 | 4.991 | 5.130 | 4.991 | 5.101 | 4.619 | 15,098 |
| 2025-11-04 | 5.005 | 5.020 | 5.000 | 5.003 | 4.530 | 31,907 |
| 2025-11-03 | 4.996 | 5.025 | 4.996 | 5.025 | 4.550 | 29,028 |
| 2025-10-31 | 4.982 | 5.100 | 4.920 | 4.939 | 4.472 | 41,503 |
| 2025-10-30 | 5.020 | 5.020 | 4.940 | 4.993 | 4.521 | 39,202 |
| 2025-10-29 | 4.994 | 5.010 | 4.960 | 4.985 | 4.514 | 40,808 |
| 2025-10-28 | 4.956 | 4.980 | 4.920 | 4.937 | 4.470 | 80,249 |
| 2025-10-27 | 4.972 | 4.990 | 4.898 | 4.946 | 4.479 | 82,543 |
| 2025-10-24 | 5.379 | 5.379 | 4.964 | 4.969 | 4.499 | 15,195 |
| 2025-10-23 | 4.990 | 5.020 | 4.940 | 4.985 | 4.514 | 14,331 |
| 2025-10-22 | 4.948 | 4.948 | 4.896 | 4.921 | 4.456 | 36,923 |
| 2025-10-21 | 4.930 | 4.930 | 4.860 | 4.883 | 4.421 | 84,081 |
| 2025-10-20 | 4.908 | 4.910 | 4.894 | 4.894 | 4.431 | 8,890 |
| 2025-10-17 | 4.787 | 4.900 | 4.756 | 4.854 | 4.395 | 72,918 |
| 2025-10-16 | 4.894 | 4.999 | 4.810 | 4.905 | 4.441 | 97,046 |
| 2025-10-15 | 4.930 | 4.930 | 4.850 | 4.860 | 4.400 | 132,656 |
| 2025-10-14 | 4.931 | 4.942 | 4.880 | 4.921 | 4.455 | 26,410 |
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.