Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 15.750 | 15.750 | 15.000 | 15.616 | 12.379 | 198,844 |
| 2024-05-14 | 16.950 | 16.980 | 16.475 | 16.727 | 13.259 | 36,183 |
| 2024-05-13 | 17.180 | 17.351 | 17.060 | 17.109 | 13.563 | 17,632 |
| 2024-05-10 | 17.370 | 17.410 | 17.072 | 17.151 | 13.596 | 24,150 |
| 2024-05-09 | 17.100 | 17.254 | 16.820 | 17.254 | 13.677 | 20,751 |
| 2024-05-08 | 16.850 | 17.191 | 16.850 | 17.191 | 13.627 | 15,200 |
| 2024-05-07 | 16.660 | 17.082 | 16.660 | 17.082 | 13.541 | 27,327 |
| 2024-05-03 | 16.835 | 16.870 | 16.320 | 16.537 | 13.109 | 26,381 |
| 2024-05-02 | 17.300 | 17.429 | 17.190 | 17.384 | 13.241 | 15,271 |
| 2024-05-01 | 16.980 | 17.069 | 16.670 | 17.043 | 12.981 | 25,030 |
| 2024-04-30 | 17.030 | 17.180 | 16.850 | 17.102 | 13.026 | 11,080 |
| 2024-04-29 | 17.030 | 17.365 | 17.000 | 17.365 | 13.226 | 19,015 |
| 2024-04-26 | 16.900 | 17.141 | 16.835 | 17.064 | 12.997 | 23,478 |
| 2024-04-25 | 16.910 | 17.117 | 16.677 | 17.117 | 12.727 | 15,739 |
| 2024-04-24 | 17.000 | 17.000 | 16.725 | 16.794 | 12.487 | 9,172 |
| 2024-04-23 | 16.865 | 17.041 | 16.727 | 16.920 | 12.581 | 22,351 |
| 2024-04-22 | 16.650 | 16.900 | 16.429 | 16.815 | 12.503 | 21,601 |
| 2024-04-19 | 15.960 | 16.420 | 15.655 | 16.405 | 12.198 | 61,216 |
| 2024-04-18 | 15.710 | 15.989 | 15.558 | 15.627 | 11.619 | 8,585 |
| 2024-04-17 | 15.730 | 15.779 | 15.550 | 15.742 | 11.705 | 31,162 |
| 2024-04-16 | 15.810 | 15.810 | 15.340 | 15.636 | 11.626 | 60,359 |
| 2024-04-15 | 15.615 | 15.789 | 15.540 | 15.770 | 11.726 | 14,667 |
| 2024-04-12 | 16.035 | 16.115 | 15.640 | 15.656 | 11.641 | 21,286 |
| 2024-04-11 | 16.220 | 16.220 | 16.000 | 16.016 | 11.909 | 54,489 |
| 2024-04-10 | 15.789 | 16.199 | 15.750 | 16.199 | 12.045 | 22,522 |
| 2024-04-09 | 15.780 | 15.931 | 15.630 | 15.891 | 11.815 | 35,830 |
| 2024-04-08 | 15.430 | 15.700 | 15.270 | 15.700 | 11.674 | 25,918 |
| 2024-04-05 | 15.270 | 15.567 | 15.120 | 15.544 | 11.558 | 43,028 |
| 2024-04-04 | 15.800 | 16.245 | 15.371 | 15.632 | 11.623 | 65,984 |
| 2024-04-03 | 15.620 | 15.660 | 15.391 | 15.497 | 11.523 | 16,719 |
| 2024-04-02 | 15.385 | 15.719 | 15.385 | 15.719 | 11.687 | 41,753 |
| 2024-03-28 | 14.922 | 15.315 | 14.920 | 15.315 | 11.387 | 31,583 |
| 2024-03-27 | 14.740 | 14.990 | 14.650 | 14.990 | 11.146 | 45,683 |
| 2024-03-26 | 14.915 | 14.919 | 14.745 | 14.776 | 10.987 | 25,248 |
| 2024-03-25 | 14.710 | 15.050 | 14.670 | 14.952 | 11.118 | 18,326 |
| 2024-03-22 | 14.582 | 14.780 | 14.500 | 14.761 | 10.975 | 17,355 |
| 2024-03-21 | 15.020 | 15.020 | 14.630 | 14.658 | 10.899 | 19,731 |
| 2024-03-20 | 14.450 | 14.949 | 14.450 | 14.896 | 11.076 | 26,231 |
| 2024-03-19 | 14.570 | 14.909 | 14.480 | 14.579 | 10.841 | 83,328 |
| 2024-03-18 | 14.740 | 14.740 | 14.210 | 14.617 | 10.869 | 68,628 |
| 2024-03-15 | 14.720 | 14.720 | 14.589 | 14.621 | 10.871 | 20,816 |
| 2024-03-14 | 14.990 | 15.010 | 14.640 | 14.763 | 10.977 | 34,362 |
| 2024-03-13 | 15.070 | 15.140 | 14.810 | 14.867 | 11.054 | 26,518 |
| 2024-03-12 | 14.749 | 15.087 | 14.711 | 15.067 | 11.203 | 36,679 |
| 2024-03-11 | 14.850 | 15.250 | 14.550 | 14.593 | 10.851 | 71,320 |
| 2024-03-08 | 15.320 | 15.650 | 14.250 | 14.913 | 11.088 | 162,083 |
| 2024-03-07 | 16.690 | 16.860 | 16.630 | 16.783 | 12.479 | 6,351 |
| 2024-03-06 | 16.630 | 16.756 | 16.600 | 16.756 | 12.459 | 17,001 |
| 2024-03-05 | 16.586 | 16.610 | 16.290 | 16.471 | 12.247 | 14,753 |
| 2024-03-04 | 16.780 | 16.780 | 16.542 | 16.542 | 12.300 | 26,645 |
| 2024-03-01 | 16.805 | 16.890 | 16.660 | 16.726 | 12.437 | 18,238 |
| 2024-02-29 | 16.670 | 16.849 | 16.401 | 16.532 | 12.292 | 101,193 |
| 2024-02-28 | 17.680 | 17.800 | 16.570 | 16.740 | 12.447 | 47,527 |
| 2024-02-27 | 17.760 | 17.900 | 17.599 | 17.724 | 13.178 | 15,416 |
| 2024-02-26 | 17.445 | 17.740 | 17.440 | 17.722 | 13.177 | 16,706 |
| 2024-02-23 | 17.365 | 17.519 | 17.201 | 17.475 | 12.994 | 16,931 |
| 2024-02-22 | 17.630 | 17.670 | 17.369 | 17.670 | 13.139 | 14,342 |
| 2024-02-21 | 18.000 | 18.000 | 17.570 | 17.722 | 13.177 | 36,502 |
| 2024-02-20 | 18.250 | 18.250 | 17.572 | 17.669 | 13.138 | 34,164 |
| 2024-02-16 | 17.500 | 17.800 | 17.500 | 17.785 | 13.224 | 24,103 |
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.