Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 5.019 | 5.019 | 4.900 | 4.928 | 4.462 | 62,413 |
| 2025-10-10 | 5.031 | 5.149 | 4.880 | 4.902 | 4.439 | 160,234 |
| 2025-10-09 | 5.090 | 5.149 | 5.050 | 5.065 | 4.586 | 30,994 |
| 2025-10-08 | 5.148 | 5.148 | 5.088 | 5.088 | 4.607 | 5,020 |
| 2025-10-07 | 5.080 | 5.080 | 4.993 | 4.993 | 4.521 | 60,727 |
| 2025-10-06 | 5.135 | 5.135 | 5.070 | 5.070 | 4.591 | 6 |
| 2025-10-03 | 5.145 | 5.145 | 5.093 | 5.093 | 4.612 | 28 |
| 2025-10-02 | 5.120 | 5.120 | 5.075 | 5.075 | 4.595 | 44 |
| 2025-10-01 | 5.120 | 5.142 | 5.120 | 5.142 | 4.656 | 56 |
| 2025-09-30 | 5.150 | 5.210 | 5.100 | 5.128 | 4.643 | 7,701 |
| 2025-09-29 | 5.130 | 5.192 | 5.130 | 5.192 | 4.701 | 200 |
| 2025-09-25 | 5.215 | 5.279 | 5.186 | 5.213 | 4.720 | 1,927 |
| 2025-09-24 | 5.120 | 5.206 | 5.120 | 5.206 | 4.714 | 50 |
| 2025-09-23 | 5.050 | 5.175 | 5.050 | 5.175 | 4.686 | 5,220 |
| 2025-09-22 | 5.070 | 5.071 | 5.050 | 5.071 | 4.592 | 10,130 |
| 2025-09-19 | 5.020 | 5.081 | 5.020 | 5.081 | 4.601 | 871 |
| 2025-09-18 | 5.050 | 5.095 | 5.050 | 5.095 | 4.613 | 1,500 |
| 2025-09-17 | 5.140 | 5.140 | 5.100 | 5.100 | 4.618 | 3,314 |
| 2025-09-16 | 5.001 | 5.150 | 5.001 | 5.095 | 4.613 | 1,827 |
| 2025-09-15 | 5.179 | 5.179 | 5.001 | 5.086 | 4.605 | 2,262 |
| 2025-09-12 | 5.040 | 5.080 | 5.040 | 5.080 | 4.600 | 1,000 |
| 2025-09-11 | 5.050 | 5.095 | 5.050 | 5.095 | 4.613 | 2,400 |
| 2025-09-10 | 5.119 | 5.119 | 5.026 | 5.026 | 4.551 | 4,100 |
| 2025-09-09 | 5.040 | 5.040 | 5.020 | 5.035 | 4.559 | 25,231 |
| 2025-09-08 | 5.000 | 5.469 | 4.940 | 4.990 | 4.518 | 34,592 |
| 2025-09-05 | 5.139 | 5.139 | 4.910 | 4.926 | 4.460 | 24,815 |
| 2025-09-04 | 5.060 | 5.139 | 5.001 | 5.031 | 4.555 | 53,656 |
| 2025-09-03 | 5.060 | 5.090 | 5.010 | 5.030 | 4.555 | 28,706 |
| 2025-09-02 | 5.140 | 5.209 | 5.020 | 5.055 | 4.577 | 142,998 |
| 2025-09-01 | 5.055 | 5.055 | 5.031 | 5.031 | 4.555 | 1,000 |
| 2025-08-29 | 4.941 | 5.060 | 4.941 | 5.055 | 4.577 | 8,559 |
| 2025-08-28 | 5.020 | 5.050 | 4.961 | 5.021 | 4.546 | 10,170 |
| 2025-08-27 | 5.000 | 5.000 | 4.950 | 4.963 | 4.493 | 41,200 |
| 2025-08-26 | 4.951 | 5.040 | 4.920 | 4.935 | 4.469 | 59,918 |
| 2025-08-25 | 4.990 | 4.990 | 4.951 | 4.951 | 4.483 | 10 |
| 2025-08-22 | 4.960 | 4.960 | 4.860 | 4.890 | 4.428 | 109,032 |
| 2025-08-21 | 4.960 | 5.000 | 4.860 | 4.885 | 4.423 | 97,530 |
| 2025-08-20 | 4.841 | 4.910 | 4.841 | 4.895 | 4.432 | 39,244 |
| 2025-08-19 | 4.960 | 4.960 | 4.820 | 4.835 | 4.272 | 80,434 |
| 2025-08-18 | 5.099 | 5.099 | 4.910 | 4.946 | 4.369 | 72,697 |
| 2025-08-15 | 5.020 | 5.020 | 4.870 | 4.886 | 4.316 | 105,267 |
| 2025-08-14 | 5.050 | 5.050 | 4.920 | 4.970 | 4.391 | 158,184 |
| 2025-08-13 | 5.060 | 5.060 | 4.980 | 5.010 | 4.426 | 72,491 |
| 2025-08-12 | 4.901 | 5.100 | 4.901 | 5.076 | 4.484 | 50,328 |
| 2025-08-11 | 5.100 | 5.110 | 4.980 | 5.110 | 4.515 | 90,081 |
| 2025-08-08 | 5.240 | 5.260 | 5.040 | 5.040 | 4.453 | 48,189 |
| 2025-08-07 | 5.280 | 5.280 | 5.260 | 5.266 | 4.652 | 40,090 |
| 2025-08-06 | 5.280 | 5.291 | 5.280 | 5.291 | 4.674 | 3,258 |
| 2025-08-05 | 5.240 | 5.240 | 5.101 | 5.180 | 4.576 | 1,030 |
| 2025-08-04 | 5.240 | 5.240 | 5.195 | 5.195 | 4.590 | 250 |
| 2025-08-01 | 5.210 | 5.210 | 5.160 | 5.160 | 4.559 | 500 |
| 2025-07-31 | 5.190 | 5.210 | 5.190 | 5.210 | 4.603 | 800 |
| 2025-07-30 | 5.200 | 5.230 | 5.180 | 5.193 | 4.588 | 28,250 |
| 2025-07-29 | 5.140 | 5.200 | 5.102 | 5.151 | 4.551 | 32,100 |
| 2025-07-28 | 5.199 | 5.199 | 5.101 | 5.140 | 4.541 | 105,291 |
| 2025-07-25 | 4.931 | 5.100 | 4.931 | 5.076 | 4.484 | 2,843 |
| 2025-07-24 | 5.500 | 5.500 | 5.016 | 5.016 | 4.431 | 31,697 |
| 2025-07-23 | 4.900 | 5.060 | 4.900 | 5.021 | 4.436 | 41,348 |
| 2025-07-22 | 4.980 | 5.000 | 4.920 | 4.966 | 4.387 | 42,763 |
| 2025-07-21 | 4.970 | 5.000 | 4.900 | 4.970 | 4.391 | 41,863 |
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.