Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 6.300 | 6.300 | 6.220 | 6.250 | 5.208 | 43,712 |
| 2025-01-28 | 6.220 | 6.260 | 6.220 | 6.260 | 5.216 | 63,200 |
| 2025-01-27 | 6.100 | 6.259 | 6.080 | 6.170 | 5.141 | 87,294 |
| 2025-01-24 | 6.181 | 6.255 | 6.100 | 6.255 | 5.212 | 55,899 |
| 2025-01-23 | 6.161 | 6.260 | 6.161 | 6.233 | 5.194 | 27,068 |
| 2025-01-22 | 6.140 | 6.250 | 6.140 | 6.250 | 5.208 | 25,352 |
| 2025-01-21 | 6.160 | 6.160 | 6.052 | 6.091 | 5.075 | 24,545 |
| 2025-01-20 | 6.160 | 6.161 | 6.120 | 6.156 | 5.130 | 41,482 |
| 2025-01-17 | 6.180 | 6.200 | 6.120 | 6.170 | 5.141 | 51,580 |
| 2025-01-16 | 6.220 | 6.220 | 6.090 | 6.123 | 5.102 | 6,747 |
| 2025-01-15 | 6.120 | 6.156 | 6.120 | 6.156 | 5.130 | 27,961 |
| 2025-01-14 | 6.130 | 6.170 | 6.100 | 6.170 | 5.141 | 118,135 |
| 2025-01-13 | 6.180 | 6.240 | 6.160 | 6.166 | 5.138 | 15,553 |
| 2025-01-10 | 6.100 | 6.280 | 6.100 | 6.280 | 5.233 | 11,802 |
| 2025-01-09 | 6.040 | 6.080 | 6.031 | 6.071 | 5.059 | 39,844 |
| 2025-01-08 | 6.160 | 6.160 | 6.000 | 6.100 | 5.083 | 35,060 |
| 2025-01-07 | 6.030 | 6.100 | 5.960 | 6.072 | 5.060 | 142,524 |
| 2025-01-06 | 5.960 | 6.096 | 5.812 | 6.096 | 5.080 | 38,810 |
| 2025-01-03 | 6.050 | 6.090 | 6.000 | 6.090 | 5.075 | 40,520 |
| 2025-01-02 | 5.940 | 6.194 | 5.860 | 6.194 | 5.161 | 50,709 |
| 2024-12-30 | 5.810 | 6.079 | 5.740 | 5.795 | 4.829 | 85,917 |
| 2024-12-27 | 6.001 | 6.200 | 5.740 | 5.845 | 4.870 | 118,204 |
| 2024-12-24 | 6.060 | 6.200 | 5.920 | 6.060 | 5.050 | 10,000 |
| 2024-12-23 | 6.061 | 6.095 | 5.960 | 6.095 | 5.079 | 48,770 |
| 2024-12-20 | 6.040 | 6.080 | 6.026 | 6.026 | 5.021 | 4,663 |
| 2024-12-19 | 5.970 | 6.080 | 5.970 | 6.025 | 4.823 | 44,267 |
| 2024-12-18 | 6.160 | 6.160 | 6.060 | 6.060 | 4.851 | 22,763 |
| 2024-12-17 | 6.060 | 6.111 | 6.060 | 6.080 | 4.867 | 31,079 |
| 2024-12-16 | 6.170 | 6.170 | 6.166 | 6.166 | 4.935 | 1,000 |
| 2024-12-13 | 6.210 | 6.210 | 6.145 | 6.145 | 4.919 | 3,000 |
| 2024-12-12 | 6.540 | 6.540 | 6.300 | 6.300 | 5.043 | 22,268 |
| 2024-12-11 | 6.550 | 6.600 | 6.460 | 6.550 | 5.243 | 20,000 |
| 2024-12-10 | 6.450 | 6.559 | 6.450 | 6.496 | 5.200 | 900 |
| 2024-12-09 | 6.370 | 6.450 | 6.370 | 6.450 | 4.945 | 19,500 |
| 2024-12-06 | 6.480 | 6.480 | 6.330 | 6.340 | 4.861 | 41,280 |
| 2024-12-04 | 6.440 | 6.440 | 6.395 | 6.395 | 4.903 | 3,150 |
| 2024-12-03 | 6.400 | 6.420 | 6.340 | 6.420 | 4.922 | 2,802 |
| 2024-12-02 | 6.480 | 6.480 | 6.231 | 6.231 | 4.778 | 15 |
| 2024-11-29 | 6.300 | 6.300 | 6.140 | 6.280 | 4.815 | 7,762 |
| 2024-11-28 | 6.400 | 6.400 | 6.261 | 6.261 | 4.801 | 1,325 |
| 2024-11-26 | 6.550 | 6.550 | 6.515 | 6.515 | 4.995 | 1,010 |
| 2024-11-22 | 6.420 | 6.495 | 6.420 | 6.495 | 4.980 | 1,000 |
| 2024-11-21 | 6.350 | 6.350 | 6.277 | 6.277 | 4.813 | 184 |
| 2024-11-19 | 6.459 | 6.459 | 6.360 | 6.360 | 4.876 | 160 |
| 2024-11-18 | 6.350 | 6.350 | 6.230 | 6.350 | 4.869 | 5,535 |
| 2024-11-15 | 6.160 | 6.281 | 6.160 | 6.281 | 4.816 | 1,195 |
| 2024-11-14 | 6.100 | 6.320 | 6.100 | 6.221 | 4.770 | 1,526 |
| 2024-11-13 | 6.041 | 6.125 | 6.041 | 6.125 | 4.696 | 1,040 |
| 2024-11-12 | 6.180 | 6.180 | 6.101 | 6.101 | 4.678 | 1,298 |
| 2024-11-11 | 6.100 | 6.100 | 5.994 | 5.994 | 4.596 | 16,611 |
| 2024-11-08 | 6.020 | 6.020 | 5.960 | 5.971 | 4.578 | 23,292 |
| 2024-11-07 | 5.891 | 6.020 | 5.890 | 5.951 | 4.563 | 100,889 |
| 2024-11-06 | 5.920 | 5.940 | 5.760 | 5.940 | 4.554 | 14,526 |
| 2024-11-05 | 5.860 | 5.860 | 5.760 | 5.762 | 4.418 | 16,448 |
| 2024-11-04 | 5.761 | 5.870 | 5.761 | 5.801 | 4.448 | 22,995 |
| 2024-11-01 | 5.960 | 5.960 | 5.820 | 5.835 | 4.474 | 21,817 |
| 2024-10-31 | 5.851 | 5.880 | 5.851 | 5.870 | 4.501 | 3,199 |
| 2024-10-30 | 5.970 | 5.990 | 5.925 | 5.925 | 4.543 | 22,293 |
| 2024-10-29 | 5.900 | 6.050 | 5.900 | 5.980 | 4.585 | 3,200 |
| 2024-10-28 | 5.960 | 6.016 | 5.802 | 6.016 | 4.613 | 403 |
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.