Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.920 | 5.240 | 4.841 | 4.890 | 4.184 | 49,679 |
| 2025-04-24 | 4.951 | 4.960 | 4.830 | 4.851 | 4.150 | 66,515 |
| 2025-04-23 | 5.021 | 5.080 | 4.901 | 4.901 | 4.193 | 62,941 |
| 2025-04-22 | 4.881 | 4.950 | 4.780 | 4.851 | 4.150 | 51,100 |
| 2025-04-17 | 4.921 | 4.980 | 4.840 | 4.870 | 4.167 | 124,808 |
| 2025-04-16 | 4.931 | 5.171 | 4.870 | 4.935 | 4.222 | 103,120 |
| 2025-04-15 | 5.091 | 5.266 | 4.950 | 5.093 | 4.357 | 147,899 |
| 2025-04-14 | 5.200 | 5.200 | 5.020 | 5.021 | 4.184 | 119,628 |
| 2025-04-11 | 4.950 | 5.319 | 4.841 | 5.100 | 4.250 | 102,847 |
| 2025-04-10 | 5.388 | 5.550 | 5.060 | 5.286 | 4.405 | 91,053 |
| 2025-04-09 | 5.175 | 5.315 | 4.901 | 5.315 | 4.429 | 149,357 |
| 2025-04-08 | 5.540 | 5.849 | 5.340 | 5.560 | 4.633 | 50,207 |
| 2025-04-07 | 5.860 | 5.860 | 5.320 | 5.340 | 4.450 | 75,445 |
| 2025-04-04 | 6.200 | 6.399 | 5.481 | 5.481 | 4.567 | 94,076 |
| 2025-04-03 | 6.120 | 6.120 | 5.920 | 5.921 | 4.934 | 62,339 |
| 2025-04-02 | 6.151 | 6.230 | 6.151 | 6.206 | 5.171 | 7,808 |
| 2025-04-01 | 6.250 | 6.300 | 6.250 | 6.300 | 5.250 | 4,467 |
| 2025-03-31 | 6.081 | 6.170 | 6.081 | 6.170 | 5.141 | 300 |
| 2025-03-28 | 6.240 | 6.240 | 6.070 | 6.070 | 5.058 | 11,500 |
| 2025-03-27 | 6.250 | 6.250 | 6.241 | 6.241 | 5.200 | 200 |
| 2025-03-26 | 6.230 | 6.230 | 6.216 | 6.216 | 5.180 | 2,500 |
| 2025-03-25 | 6.100 | 6.240 | 6.051 | 6.240 | 5.200 | 501 |
| 2025-03-24 | 6.200 | 6.200 | 6.060 | 6.106 | 5.088 | 9,105 |
| 2025-03-21 | 6.060 | 6.100 | 6.060 | 6.100 | 5.083 | 7,000 |
| 2025-03-20 | 6.080 | 6.100 | 6.020 | 6.041 | 5.034 | 34,148 |
| 2025-03-19 | 6.120 | 6.120 | 6.040 | 6.080 | 5.066 | 42,820 |
| 2025-03-18 | 6.080 | 6.374 | 6.020 | 6.060 | 5.050 | 36,304 |
| 2025-03-17 | 6.390 | 6.390 | 5.940 | 6.045 | 5.037 | 63,472 |
| 2025-03-14 | 5.805 | 5.996 | 5.790 | 5.851 | 4.875 | 44,487 |
| 2025-03-13 | 5.820 | 5.998 | 5.731 | 5.790 | 4.825 | 83,367 |
| 2025-03-12 | 5.770 | 5.800 | 5.752 | 5.760 | 4.800 | 107,402 |
| 2025-03-11 | 5.801 | 5.944 | 5.762 | 5.944 | 4.953 | 130,011 |
| 2025-03-10 | 5.952 | 6.114 | 5.800 | 6.114 | 5.095 | 73,272 |
| 2025-03-07 | 5.821 | 5.951 | 5.821 | 5.890 | 4.908 | 63,389 |
| 2025-03-06 | 5.951 | 6.259 | 5.900 | 6.209 | 5.174 | 64,589 |
| 2025-03-05 | 6.040 | 6.360 | 5.865 | 5.976 | 4.980 | 65,700 |
| 2025-03-04 | 6.100 | 6.185 | 6.100 | 6.185 | 5.154 | 1,000 |
| 2025-03-03 | 6.360 | 6.360 | 6.275 | 6.275 | 5.229 | 15,553 |
| 2025-02-28 | 6.201 | 6.260 | 6.120 | 6.260 | 5.216 | 65,322 |
| 2025-02-27 | 6.500 | 6.500 | 6.160 | 6.280 | 5.233 | 76,799 |
| 2025-02-26 | 6.500 | 6.500 | 6.440 | 6.440 | 5.366 | 53,421 |
| 2025-02-25 | 6.500 | 6.560 | 6.487 | 6.487 | 5.405 | 41,233 |
| 2025-02-24 | 6.660 | 6.660 | 6.460 | 6.460 | 5.383 | 14,430 |
| 2025-02-21 | 6.620 | 6.640 | 6.620 | 6.640 | 5.533 | 19,500 |
| 2025-02-20 | 6.600 | 6.650 | 6.600 | 6.630 | 5.525 | 26,114 |
| 2025-02-19 | 6.600 | 6.635 | 6.550 | 6.635 | 5.529 | 1,600 |
| 2025-02-18 | 6.540 | 6.640 | 6.453 | 6.570 | 5.475 | 4,860 |
| 2025-02-17 | 6.400 | 7.000 | 6.400 | 6.510 | 5.425 | 4,359 |
| 2025-02-14 | 6.260 | 6.361 | 6.260 | 6.361 | 5.300 | 12,720 |
| 2025-02-13 | 6.300 | 6.465 | 6.235 | 6.465 | 5.387 | 57,518 |
| 2025-02-12 | 6.280 | 6.340 | 6.280 | 6.296 | 5.246 | 27,279 |
| 2025-02-11 | 6.440 | 6.440 | 6.370 | 6.395 | 5.329 | 39,365 |
| 2025-02-10 | 6.301 | 6.400 | 6.301 | 6.400 | 5.333 | 58,190 |
| 2025-02-07 | 6.340 | 6.699 | 6.300 | 6.310 | 5.258 | 27,758 |
| 2025-02-06 | 6.340 | 6.400 | 6.340 | 6.370 | 5.308 | 10,692 |
| 2025-02-05 | 6.440 | 6.630 | 6.300 | 6.320 | 5.266 | 76,881 |
| 2025-02-04 | 6.360 | 6.440 | 6.320 | 6.420 | 5.350 | 67,635 |
| 2025-02-03 | 6.240 | 6.420 | 6.240 | 6.410 | 5.341 | 14,188 |
| 2025-01-31 | 6.380 | 6.401 | 6.301 | 6.401 | 5.334 | 30,690 |
| 2025-01-30 | 6.112 | 6.280 | 6.112 | 6.246 | 5.205 | 49,322 |
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.