Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.190 | 26.190 | 25.460 | 25.670 | 25.670 | 25,939 |
| 2026-10-16 | 25.240 | 25.990 | 25.000 | 25.960 | 25.960 | 43,395 |
| 2026-10-15 | 25.940 | 26.130 | 25.460 | 25.560 | 25.560 | 28,503 |
| 2026-10-14 | 25.480 | 25.950 | 25.290 | 25.925 | 25.925 | 27,401 |
| 2026-10-13 | 25.400 | 25.580 | 24.980 | 25.380 | 25.380 | 32,614 |
| 2026-10-12 | 25.330 | 25.800 | 25.000 | 25.350 | 25.350 | 43,428 |
| 2026-10-09 | 24.710 | 25.590 | 24.260 | 25.390 | 25.390 | 51,327 |
| 2026-10-08 | 24.190 | 24.840 | 23.750 | 24.750 | 24.750 | 56,832 |
| 2026-10-07 | 23.840 | 24.170 | 23.610 | 24.149 | 24.149 | 41,334 |
| 2026-10-06 | 24.020 | 24.290 | 23.500 | 24.025 | 24.025 | 67,769 |
| 2026-10-05 | 21.900 | 24.735 | 21.560 | 24.570 | 24.570 | 368,957 |
| 2026-10-02 | 21.050 | 21.459 | 20.560 | 21.459 | 21.459 | 40,270 |
| 2026-10-01 | 20.900 | 21.350 | 20.690 | 20.990 | 20.990 | 75,894 |
| 2026-09-30 | 20.740 | 21.340 | 20.400 | 21.280 | 21.280 | 9,920 |
| 2026-09-29 | 20.720 | 20.890 | 20.232 | 20.560 | 20.560 | 35,808 |
| 2026-09-28 | 20.590 | 20.910 | 20.350 | 20.780 | 20.780 | 46,602 |
| 2026-09-25 | 20.770 | 21.100 | 20.200 | 20.380 | 20.380 | 21,818 |
| 2026-09-24 | 21.180 | 21.420 | 20.940 | 20.990 | 20.990 | 17,041 |
| 2026-09-23 | 20.800 | 21.410 | 20.710 | 21.090 | 21.090 | 39,162 |
| 2026-09-22 | 20.710 | 20.970 | 20.250 | 20.641 | 20.641 | 139,191 |
| 2026-09-21 | 20.800 | 20.940 | 20.541 | 20.740 | 20.740 | 51,316 |
| 2026-09-18 | 20.810 | 20.990 | 20.620 | 20.860 | 20.860 | 125,377 |
| 2026-09-17 | 20.970 | 21.110 | 20.610 | 21.029 | 21.029 | 21,521 |
| 2026-09-16 | 21.770 | 22.000 | 20.910 | 21.159 | 21.159 | 35,940 |
| 2026-09-15 | 21.240 | 21.990 | 21.050 | 21.790 | 21.790 | 68,854 |
| 2026-09-14 | 21.360 | 21.500 | 21.000 | 21.120 | 21.120 | 37,292 |
| 2026-09-11 | 21.400 | 21.480 | 20.942 | 20.970 | 20.970 | 30,983 |
| 2026-09-10 | 20.930 | 21.580 | 20.690 | 21.400 | 21.400 | 50,425 |
| 2026-09-09 | 20.920 | 21.260 | 20.800 | 20.967 | 20.967 | 27,683 |
| 2026-09-08 | 20.120 | 21.020 | 20.120 | 20.811 | 20.811 | 34,617 |
| 2026-09-04 | 20.530 | 20.580 | 20.140 | 20.258 | 20.258 | 70,600 |
| 2026-09-03 | 20.830 | 21.300 | 20.470 | 20.651 | 20.651 | 96,227 |
| 2026-09-02 | 20.240 | 20.950 | 20.100 | 20.912 | 20.912 | 99,249 |
| 2026-09-01 | 19.440 | 20.383 | 19.280 | 20.383 | 20.383 | 92,393 |
| 2026-08-31 | 18.600 | 19.481 | 18.600 | 19.229 | 19.229 | 83,818 |
| 2026-08-28 | 18.380 | 18.550 | 18.120 | 18.550 | 18.550 | 40,334 |
| 2026-08-27 | 17.810 | 18.340 | 17.550 | 18.321 | 18.321 | 29,286 |
| 2026-08-26 | 17.700 | 18.090 | 17.560 | 17.773 | 17.773 | 34,022 |
| 2026-08-25 | 18.200 | 18.300 | 17.700 | 17.855 | 17.855 | 130,143 |
| 2026-08-24 | 19.300 | 19.300 | 18.191 | 18.191 | 17.750 | 44,221 |
| 2026-08-21 | 19.030 | 19.260 | 18.960 | 19.080 | 18.617 | 27,223 |
| 2026-08-20 | 18.590 | 19.260 | 18.570 | 19.085 | 18.622 | 78,723 |
| 2026-08-19 | 18.330 | 18.950 | 18.210 | 18.565 | 18.115 | 44,128 |
| 2026-08-18 | 18.350 | 18.540 | 18.120 | 18.305 | 17.861 | 19,240 |
| 2026-08-17 | 18.290 | 18.294 | 17.880 | 18.294 | 17.850 | 31,490 |
| 2026-08-14 | 17.970 | 18.230 | 17.845 | 17.950 | 17.515 | 31,699 |
| 2026-08-13 | 17.870 | 17.970 | 17.600 | 17.962 | 17.526 | 28,278 |
| 2026-08-12 | 17.980 | 18.180 | 17.720 | 17.810 | 17.378 | 21,109 |
| 2026-08-11 | 18.500 | 18.600 | 17.815 | 18.098 | 17.659 | 15,820 |
| 2026-08-10 | 18.130 | 18.480 | 17.900 | 18.440 | 17.993 | 22,734 |
| 2026-08-07 | 18.730 | 18.940 | 18.000 | 18.005 | 17.568 | 45,602 |
| 2026-08-06 | 18.510 | 18.700 | 18.370 | 18.627 | 18.176 | 24,756 |
| 2026-08-05 | 18.610 | 19.050 | 18.380 | 18.415 | 17.969 | 35,400 |
| 2026-08-04 | 19.080 | 19.330 | 18.500 | 18.810 | 18.354 | 67,379 |
| 2026-08-03 | 19.520 | 19.520 | 18.430 | 19.158 | 18.693 | 47,323 |
| 2026-07-31 | 19.000 | 19.431 | 18.910 | 19.372 | 18.902 | 26,918 |
| 2026-07-30 | 18.580 | 19.127 | 18.500 | 19.127 | 18.663 | 15,205 |
| 2026-07-29 | 18.350 | 18.690 | 18.190 | 18.523 | 18.074 | 14,656 |
| 2026-07-28 | 17.750 | 18.440 | 17.750 | 18.115 | 17.676 | 14,582 |
| 2026-07-27 | 18.270 | 18.680 | 17.900 | 18.065 | 17.627 | 36,078 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.4410 BRL |
| 2026-06-03 | 0.2254 BRL |
| 2026-04-24 | 0.1948 BRL |
| 2025-12-26 | 0.3081 BRL |
| 2025-08-25 | 0.2112 BRL |
| 2025-06-04 | 0.2806 BRL |
| 2025-04-22 | 0.2403 BRL |
| 2024-12-27 | 0.4179 BRL |
| 2024-12-13 | 0.4967 BRL |
| 2024-11-22 | 0.0012 BRL |
| 2024-08-23 | 0.3537 BRL |
| 2024-05-03 | 0.6811 BRL |
| 2024-04-26 | 0.4069 BRL |
| 2023-11-22 | 0.5124 BRL |
| 2023-08-22 | 0.4348 BRL |
| 2023-06-13 | 0.7196 BRL |
| 2023-04-28 | 1.3796 BRL |
| 2022-11-22 | 1.2425 BRL |
| 2022-08-12 | 2.5620 BRL |
| 2022-05-24 | 1.3702 BRL |
| 2022-04-14 | 1.2171 BRL |
| 2021-12-02 | 1.0754 BRL |
| 2021-08-17 | 0.6079 BRL |
| 2021-04-15 | 0.2846 BRL |
| 2020-07-23 | 0.0934 BRL |
| 2020-04-28 | 0.0897 BRL |
| 2019-11-12 | 0.0791 BRL |
| 2019-08-13 | 0.0733 BRL |
| 2019-05-22 | 0.0390 BRL |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.