Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.080 | 5.080 | 4.940 | 4.960 | 4.382 | 51,380 |
| 2025-07-17 | 5.100 | 5.100 | 5.040 | 5.056 | 4.467 | 26,500 |
| 2025-07-16 | 5.151 | 5.151 | 5.010 | 5.025 | 4.439 | 64,974 |
| 2025-07-15 | 5.040 | 5.150 | 5.040 | 5.111 | 4.515 | 26,320 |
| 2025-07-14 | 5.239 | 5.239 | 5.100 | 5.115 | 4.519 | 50,100 |
| 2025-07-11 | 5.100 | 5.170 | 5.100 | 5.156 | 4.555 | 27,021 |
| 2025-07-10 | 5.140 | 5.499 | 5.040 | 5.145 | 4.545 | 30,343 |
| 2025-07-09 | 5.500 | 5.500 | 5.180 | 5.211 | 4.604 | 18,930 |
| 2025-07-08 | 5.280 | 5.280 | 5.200 | 5.250 | 4.638 | 24,686 |
| 2025-07-07 | 5.220 | 5.240 | 5.150 | 5.175 | 4.572 | 29,786 |
| 2025-07-04 | 5.200 | 5.200 | 5.181 | 5.181 | 4.577 | 18,179 |
| 2025-07-03 | 5.230 | 5.230 | 5.180 | 5.221 | 4.613 | 14,490 |
| 2025-07-02 | 5.000 | 5.120 | 5.000 | 5.115 | 4.519 | 33,062 |
| 2025-07-01 | 5.070 | 5.080 | 5.020 | 5.040 | 4.453 | 54,520 |
| 2025-06-30 | 5.080 | 5.080 | 5.020 | 5.045 | 4.457 | 32,300 |
| 2025-06-27 | 5.060 | 5.060 | 5.020 | 5.040 | 4.453 | 42,201 |
| 2025-06-26 | 5.000 | 5.046 | 4.990 | 5.046 | 4.458 | 3,802 |
| 2025-06-25 | 5.270 | 5.270 | 5.000 | 5.015 | 4.431 | 19,514 |
| 2025-06-24 | 5.090 | 5.090 | 5.080 | 5.086 | 4.493 | 13,010 |
| 2025-06-23 | 5.680 | 5.680 | 5.310 | 5.330 | 4.709 | 81,900 |
| 2025-06-20 | 5.440 | 5.576 | 5.330 | 5.351 | 4.727 | 58,462 |
| 2025-06-19 | 5.599 | 5.599 | 5.400 | 5.485 | 4.846 | 125 |
| 2025-06-18 | 5.400 | 5.596 | 5.310 | 5.320 | 4.700 | 75,671 |
| 2025-06-17 | 5.300 | 5.400 | 5.300 | 5.360 | 4.735 | 18,709 |
| 2025-06-16 | 5.349 | 5.349 | 5.220 | 5.230 | 4.621 | 73,048 |
| 2025-06-13 | 5.340 | 5.599 | 5.200 | 5.211 | 4.604 | 95,482 |
| 2025-06-12 | 5.020 | 5.060 | 4.950 | 5.060 | 4.470 | 15,552 |
| 2025-06-11 | 4.840 | 4.965 | 4.840 | 4.965 | 4.386 | 52,797 |
| 2025-06-10 | 4.801 | 4.910 | 4.780 | 4.896 | 4.325 | 14,868 |
| 2025-06-09 | 4.840 | 4.850 | 4.701 | 4.741 | 4.188 | 99,031 |
| 2025-06-06 | 4.791 | 5.118 | 4.760 | 4.800 | 4.241 | 33,752 |
| 2025-06-05 | 4.780 | 5.129 | 4.700 | 4.945 | 4.368 | 112,676 |
| 2025-06-04 | 4.890 | 5.129 | 4.741 | 4.775 | 4.219 | 63,785 |
| 2025-06-03 | 4.940 | 4.940 | 4.710 | 4.811 | 4.250 | 228,862 |
| 2025-06-02 | 5.020 | 5.050 | 4.901 | 4.965 | 4.386 | 56,731 |
| 2025-05-30 | 5.100 | 5.500 | 4.930 | 4.960 | 4.382 | 82,307 |
| 2025-05-29 | 5.130 | 5.130 | 5.000 | 5.040 | 4.312 | 39,124 |
| 2025-05-28 | 5.120 | 5.120 | 5.050 | 5.051 | 4.322 | 27,275 |
| 2025-05-27 | 5.060 | 5.060 | 5.030 | 5.060 | 4.329 | 11,341 |
| 2025-05-26 | 4.960 | 5.060 | 4.951 | 5.020 | 4.295 | 12,807 |
| 2025-05-23 | 4.911 | 5.040 | 4.911 | 5.020 | 4.295 | 63,253 |
| 2025-05-22 | 5.160 | 5.160 | 5.070 | 5.080 | 4.346 | 15,641 |
| 2025-05-21 | 5.151 | 5.180 | 5.150 | 5.170 | 4.423 | 17,058 |
| 2025-05-20 | 5.240 | 5.240 | 5.140 | 5.190 | 4.440 | 4,154 |
| 2025-05-19 | 5.160 | 5.500 | 5.130 | 5.190 | 4.440 | 20,777 |
| 2025-05-16 | 5.250 | 5.250 | 5.120 | 5.195 | 4.445 | 20,291 |
| 2025-05-15 | 5.161 | 5.260 | 5.161 | 5.215 | 4.462 | 34,279 |
| 2025-05-14 | 5.300 | 5.300 | 5.210 | 5.255 | 4.496 | 32,255 |
| 2025-05-13 | 5.172 | 5.220 | 5.170 | 5.215 | 4.462 | 13,136 |
| 2025-05-12 | 5.151 | 5.220 | 5.151 | 5.186 | 4.437 | 11,681 |
| 2025-05-09 | 5.060 | 5.060 | 4.980 | 4.995 | 4.274 | 9,391 |
| 2025-05-08 | 4.860 | 4.990 | 4.860 | 4.925 | 4.214 | 6,824 |
| 2025-05-07 | 4.870 | 5.300 | 4.760 | 4.781 | 4.090 | 69,604 |
| 2025-05-06 | 4.850 | 4.851 | 4.770 | 4.801 | 4.107 | 68,023 |
| 2025-05-05 | 4.970 | 4.970 | 4.820 | 4.840 | 4.141 | 52,742 |
| 2025-05-02 | 4.911 | 5.119 | 4.840 | 4.895 | 4.188 | 111,702 |
| 2025-04-30 | 4.970 | 4.970 | 4.860 | 4.896 | 4.188 | 38,200 |
| 2025-04-29 | 4.900 | 5.300 | 4.860 | 4.896 | 4.188 | 29,812 |
| 2025-04-28 | 4.920 | 5.049 | 4.860 | 5.049 | 4.320 | 19,049 |
| 2025-04-25 | 4.920 | 5.240 | 4.841 | 4.890 | 4.184 | 49,679 |
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.