Petroleo Brasileiro S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.060	6.100	6.030	6.040	4.631	89,388
2024-10-24	6.060	6.060	5.980	6.020	4.616	9,833
2024-10-23	6.041	6.060	5.980	5.990	4.593	92,383
2024-10-22	6.100	6.100	6.060	6.060	4.646	10,125
2024-10-21	6.001	6.140	6.001	6.087	4.667	39,252
2024-10-18	6.220	6.220	6.110	6.130	4.700	36,052
2024-10-17	6.230	6.230	6.180	6.210	4.761	4,026
2024-10-16	6.260	6.300	6.216	6.216	4.766	14,860
2024-10-15	6.320	6.320	6.225	6.250	4.792	68,246
2024-10-14	6.340	6.340	6.320	6.340	4.861	2,750
2024-10-11	6.302	6.302	6.260	6.290	4.823	35,800
2024-10-10	6.370	6.370	6.341	6.341	4.862	19,703
2024-10-09	6.370	6.370	6.293	6.293	4.825	8,431
2024-10-08	6.480	6.480	6.315	6.368	4.883	22,200
2024-10-07	6.900	6.900	6.530	6.555	5.026	14,086
2024-10-04	6.600	6.600	6.480	6.483	4.971	22,557
2024-10-03	6.500	6.500	6.421	6.421	4.923	2,020
2024-10-02	6.480	6.540	6.414	6.457	4.951	20,018
2024-10-01	6.140	6.325	6.140	6.325	4.850	5,152
2024-09-30	6.100	6.120	6.100	6.106	4.682	13,867
2024-09-27	6.200	6.360	6.140	6.151	4.716	16,683
2024-09-26	6.260	6.299	6.053	6.053	4.641	6,629
2024-09-25	6.340	6.340	6.270	6.300	4.830	5,351
2024-09-24	6.240	6.360	6.240	6.270	4.807	48
2024-09-23	6.121	6.160	6.060	6.160	4.723	9,419
2024-09-20	6.260	6.260	6.110	6.135	4.704	2,004
2024-09-19	6.200	6.279	6.200	6.225	4.773	226
2024-09-17	6.200	6.260	6.180	6.180	4.738	24,062
2024-09-16	6.240	6.251	6.141	6.251	4.793	2,157
2024-09-12	6.220	6.220	6.070	6.125	4.696	48,138
2024-09-11	6.300	6.300	6.120	6.171	4.732	21,566
2024-09-10	6.260	6.260	6.210	6.210	4.761	24
2024-09-06	6.320	6.320	6.275	6.275	4.811	24
2024-09-05	6.480	6.480	6.410	6.410	4.915	100
2024-09-04	6.420	6.420	6.295	6.295	4.827	155
2024-09-03	6.400	6.400	6.395	6.395	4.903	2,110
2024-08-30	6.546	6.546	6.360	6.473	4.963	5,833
2024-08-27	6.481	6.590	6.481	6.590	5.053	2,350
2024-08-26	6.160	6.440	6.160	6.440	4.938	752
2024-08-23	6.320	6.320	6.270	6.270	4.807	10
2024-08-22	6.400	6.400	6.180	6.180	4.738	30,174
2024-08-21	6.560	6.620	6.480	6.480	4.968	20,930
2024-08-20	6.670	6.670	6.461	6.510	4.991	18,670
2024-08-19	6.531	6.670	6.531	6.670	4.973	417
2024-08-16	6.570	6.581	6.570	6.581	4.906	2,000
2024-08-15	6.540	6.580	6.540	6.561	4.892	1,122
2024-08-14	6.300	6.440	6.300	6.412	4.780	58,384
2024-08-13	6.500	6.500	6.391	6.391	4.765	17,989
2024-08-12	6.320	6.421	6.320	6.421	4.787	633
2024-08-09	6.450	6.450	6.180	6.330	4.719	8,769
2024-08-08	6.160	6.176	6.140	6.176	4.605	24,538
2024-08-07	6.180	6.280	6.151	6.151	4.586	26,362
2024-08-06	6.000	6.052	5.940	5.972	4.452	41,751
2024-08-05	5.750	5.760	5.640	5.640	4.205	22,224
2024-08-02	6.120	6.450	5.820	5.890	4.391	33,797
2024-08-01	6.880	6.880	6.240	6.240	4.652	39,324
2024-07-31	6.260	6.260	6.260	6.260	4.667	10,828
2024-07-30	6.300	6.300	6.140	6.170	4.600	24,129
2024-07-29	6.400	6.400	6.160	6.180	4.607	28,866
2024-07-26	6.380	6.380	6.301	6.335	4.723	3,650

← NewerPage 9 of 20 · 1,143 trading daysOlder →

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.