Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 14.420 | 14.789 | 14.420 | 14.754 | 11.695 | 21,998 |
| 2024-08-09 | 12.995 | 14.430 | 12.995 | 14.300 | 11.336 | 25,138 |
| 2024-08-08 | 13.860 | 14.150 | 13.809 | 14.106 | 11.182 | 11,591 |
| 2024-08-07 | 14.073 | 14.090 | 13.833 | 13.884 | 11.006 | 148,178 |
| 2024-08-06 | 13.540 | 13.910 | 13.459 | 13.821 | 10.956 | 25,918 |
| 2024-08-05 | 13.500 | 13.510 | 12.900 | 13.223 | 10.482 | 147,762 |
| 2024-08-02 | 13.790 | 13.800 | 13.455 | 13.455 | 10.666 | 14,588 |
| 2024-08-01 | 14.340 | 14.460 | 13.955 | 14.141 | 11.210 | 14,237 |
| 2024-07-31 | 14.200 | 14.301 | 14.170 | 14.301 | 11.337 | 13,262 |
| 2024-07-30 | 13.980 | 14.100 | 13.960 | 14.012 | 11.108 | 17,770 |
| 2024-07-29 | 14.520 | 14.800 | 13.950 | 14.069 | 11.153 | 52,894 |
| 2024-07-26 | 14.510 | 14.510 | 14.369 | 14.468 | 11.469 | 5,254 |
| 2024-07-25 | 14.530 | 14.530 | 14.281 | 14.469 | 11.469 | 20,141 |
| 2024-07-24 | 14.570 | 14.729 | 14.470 | 14.594 | 11.569 | 3,757 |
| 2024-07-23 | 14.780 | 14.780 | 14.531 | 14.597 | 11.571 | 8,619 |
| 2024-07-22 | 15.040 | 15.060 | 14.800 | 14.800 | 11.732 | 15,238 |
| 2024-07-19 | 15.030 | 15.110 | 14.931 | 15.057 | 11.936 | 15,419 |
| 2024-07-18 | 15.005 | 15.050 | 14.950 | 15.014 | 11.901 | 61,264 |
| 2024-07-17 | 15.150 | 15.220 | 15.089 | 15.214 | 12.060 | 6,520 |
| 2024-07-16 | 15.280 | 15.330 | 15.050 | 15.186 | 12.038 | 19,864 |
| 2024-07-15 | 15.050 | 15.330 | 15.030 | 15.207 | 12.055 | 8,011 |
| 2024-07-12 | 15.170 | 15.170 | 14.986 | 14.986 | 11.879 | 17,144 |
| 2024-07-11 | 15.150 | 15.240 | 15.062 | 15.172 | 12.027 | 16,304 |
| 2024-07-10 | 15.218 | 15.218 | 14.980 | 15.156 | 12.015 | 16,293 |
| 2024-07-09 | 15.138 | 15.230 | 15.020 | 15.071 | 11.947 | 13,897 |
| 2024-07-08 | 14.680 | 15.119 | 14.540 | 15.094 | 11.966 | 44,695 |
| 2024-07-05 | 14.700 | 14.760 | 14.410 | 14.659 | 11.620 | 16,830 |
| 2024-07-03 | 14.610 | 14.859 | 14.590 | 14.593 | 11.568 | 19,358 |
| 2024-07-02 | 14.510 | 14.640 | 14.379 | 14.486 | 11.483 | 9,866 |
| 2024-07-01 | 14.619 | 14.730 | 14.545 | 14.654 | 11.617 | 10,541 |
| 2024-06-28 | 14.600 | 14.600 | 14.351 | 14.518 | 11.509 | 5,462 |
| 2024-06-27 | 14.495 | 14.510 | 14.290 | 14.470 | 11.470 | 12,443 |
| 2024-06-26 | 14.055 | 14.253 | 14.030 | 14.253 | 11.299 | 11,880 |
| 2024-06-25 | 14.350 | 14.352 | 14.200 | 14.352 | 11.377 | 11,651 |
| 2024-06-24 | 14.160 | 14.388 | 14.150 | 14.388 | 11.405 | 9,215 |
| 2024-06-21 | 14.110 | 14.135 | 14.030 | 14.109 | 11.184 | 4,872 |
| 2024-06-20 | 13.940 | 14.260 | 13.940 | 14.085 | 11.165 | 70,897 |
| 2024-06-18 | 13.635 | 13.932 | 13.635 | 13.932 | 11.044 | 48,460 |
| 2024-06-17 | 13.400 | 13.534 | 13.361 | 13.534 | 10.729 | 16,876 |
| 2024-06-14 | 13.760 | 13.821 | 13.511 | 13.691 | 10.853 | 41,206 |
| 2024-06-13 | 14.100 | 14.100 | 13.601 | 13.750 | 10.900 | 27,610 |
| 2024-06-12 | 14.680 | 14.680 | 13.874 | 13.874 | 10.998 | 70,323 |
| 2024-06-11 | 14.695 | 14.710 | 14.530 | 14.681 | 11.638 | 19,485 |
| 2024-06-10 | 14.570 | 14.750 | 14.450 | 14.649 | 11.612 | 32,546 |
| 2024-06-07 | 15.080 | 15.100 | 14.625 | 14.662 | 11.623 | 36,915 |
| 2024-06-06 | 15.080 | 15.340 | 15.060 | 15.189 | 12.040 | 16,969 |
| 2024-06-05 | 15.205 | 15.240 | 15.060 | 15.134 | 11.997 | 10,573 |
| 2024-06-04 | 15.260 | 15.260 | 14.890 | 15.209 | 12.056 | 40,855 |
| 2024-06-03 | 15.445 | 15.530 | 15.310 | 15.440 | 12.239 | 31,859 |
| 2024-05-31 | 15.440 | 15.586 | 15.200 | 15.586 | 12.356 | 15,707 |
| 2024-05-30 | 15.188 | 15.509 | 15.172 | 15.172 | 12.027 | 30,811 |
| 2024-05-29 | 15.150 | 15.239 | 14.950 | 15.239 | 12.080 | 19,879 |
| 2024-05-28 | 14.980 | 15.340 | 14.980 | 15.266 | 12.102 | 25,647 |
| 2024-05-24 | 14.995 | 15.030 | 14.839 | 14.912 | 11.821 | 18,338 |
| 2024-05-23 | 15.210 | 15.280 | 14.921 | 14.947 | 11.849 | 43,360 |
| 2024-05-22 | 15.040 | 15.050 | 14.800 | 15.050 | 11.930 | 36,193 |
| 2024-05-21 | 15.100 | 15.190 | 15.035 | 15.057 | 11.936 | 43,745 |
| 2024-05-20 | 15.140 | 15.190 | 15.010 | 15.170 | 12.025 | 31,945 |
| 2024-05-17 | 15.290 | 15.350 | 14.985 | 15.029 | 11.913 | 46,914 |
| 2024-05-16 | 15.550 | 15.590 | 15.100 | 15.272 | 12.106 | 124,368 |
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.