Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 16.915 | 17.445 | 16.910 | 17.445 | 12.971 | 8,390 |
| 2024-02-14 | 17.088 | 17.290 | 16.940 | 16.972 | 12.620 | 10,386 |
| 2024-02-13 | 17.176 | 17.254 | 16.900 | 17.254 | 12.829 | 20,472 |
| 2024-02-12 | 17.235 | 17.540 | 17.210 | 17.254 | 12.829 | 23,768 |
| 2024-02-09 | 17.320 | 17.390 | 17.135 | 17.196 | 12.786 | 5,892 |
| 2024-02-08 | 17.380 | 17.480 | 17.209 | 17.302 | 12.865 | 8,315 |
| 2024-02-07 | 17.360 | 17.433 | 17.190 | 17.433 | 12.962 | 12,048 |
| 2024-02-06 | 17.240 | 17.460 | 17.159 | 17.251 | 12.827 | 7,852 |
| 2024-02-05 | 16.980 | 17.110 | 16.750 | 16.875 | 12.547 | 16,634 |
| 2024-02-02 | 17.345 | 17.420 | 17.000 | 17.043 | 12.672 | 19,166 |
| 2024-02-01 | 17.150 | 17.760 | 17.150 | 17.505 | 13.016 | 64,784 |
| 2024-01-31 | 17.029 | 17.250 | 16.980 | 17.207 | 12.794 | 16,363 |
| 2024-01-30 | 17.110 | 17.205 | 16.970 | 17.028 | 12.661 | 13,058 |
| 2024-01-29 | 17.100 | 17.220 | 16.860 | 17.162 | 12.761 | 37,635 |
| 2024-01-26 | 16.715 | 17.190 | 16.660 | 17.072 | 12.694 | 68,979 |
| 2024-01-25 | 16.170 | 16.689 | 16.110 | 16.689 | 12.409 | 71,729 |
| 2024-01-24 | 16.200 | 16.249 | 15.840 | 15.945 | 11.856 | 16,428 |
| 2024-01-23 | 15.685 | 16.025 | 15.590 | 15.912 | 11.831 | 23,352 |
| 2024-01-22 | 15.730 | 15.749 | 15.581 | 15.727 | 11.694 | 10,469 |
| 2024-01-19 | 15.830 | 15.850 | 15.649 | 15.774 | 11.729 | 6,719 |
| 2024-01-18 | 15.892 | 15.900 | 15.669 | 15.803 | 11.750 | 6,963 |
| 2024-01-17 | 16.000 | 16.000 | 15.830 | 15.904 | 11.825 | 10,905 |
| 2024-01-16 | 16.390 | 16.390 | 16.059 | 16.143 | 12.003 | 10,185 |
| 2024-01-12 | 16.439 | 16.540 | 16.320 | 16.402 | 12.195 | 9,762 |
| 2024-01-11 | 16.090 | 16.244 | 15.959 | 16.244 | 12.079 | 10,514 |
| 2024-01-10 | 16.095 | 16.120 | 15.851 | 15.961 | 11.868 | 10,185 |
| 2024-01-09 | 16.262 | 16.290 | 16.010 | 16.090 | 11.964 | 18,296 |
| 2024-01-08 | 16.300 | 16.300 | 15.971 | 16.289 | 12.112 | 18,488 |
| 2024-01-05 | 16.615 | 16.650 | 16.385 | 16.542 | 12.300 | 32,127 |
| 2024-01-04 | 16.690 | 16.769 | 16.360 | 16.360 | 12.165 | 30,935 |
| 2024-01-03 | 16.000 | 16.600 | 16.000 | 16.589 | 12.335 | 39,680 |
| 2024-01-02 | 16.143 | 16.219 | 15.941 | 16.050 | 11.934 | 10,950 |
| 2023-12-29 | 15.740 | 16.080 | 15.740 | 16.049 | 11.933 | 14,210 |
| 2023-12-28 | 16.060 | 16.140 | 16.020 | 16.132 | 11.995 | 11,716 |
| 2023-12-27 | 16.191 | 16.243 | 16.160 | 16.177 | 12.029 | 19,068 |
| 2023-12-22 | 15.708 | 15.895 | 15.700 | 15.807 | 11.753 | 71,860 |
| 2023-12-21 | 15.600 | 15.730 | 15.470 | 15.586 | 11.589 | 14,000 |
| 2023-12-20 | 15.625 | 15.760 | 15.571 | 15.634 | 11.624 | 20,541 |
| 2023-12-19 | 15.548 | 15.657 | 15.390 | 15.657 | 11.642 | 9,870 |
| 2023-12-18 | 15.040 | 15.480 | 15.040 | 15.292 | 11.370 | 38,421 |
| 2023-12-15 | 15.320 | 15.330 | 14.910 | 14.976 | 11.135 | 10,318 |
| 2023-12-14 | 14.860 | 15.262 | 14.860 | 15.262 | 11.348 | 21,825 |
| 2023-12-13 | 14.640 | 14.664 | 14.439 | 14.664 | 10.904 | 10,512 |
| 2023-12-12 | 14.650 | 14.660 | 14.360 | 14.508 | 10.788 | 23,471 |
| 2023-12-11 | 14.780 | 14.860 | 14.725 | 14.783 | 10.992 | 8,365 |
| 2023-12-08 | 14.450 | 14.960 | 14.430 | 14.960 | 11.124 | 55,080 |
| 2023-12-07 | 14.440 | 14.710 | 14.340 | 14.385 | 10.696 | 16,658 |
| 2023-12-06 | 14.660 | 14.730 | 14.400 | 14.459 | 10.751 | 42,769 |
| 2023-12-05 | 14.760 | 14.760 | 14.540 | 14.631 | 10.879 | 18,759 |
| 2023-12-04 | 15.000 | 15.110 | 14.730 | 14.835 | 11.030 | 73,080 |
| 2023-12-01 | 15.205 | 15.435 | 15.128 | 15.204 | 11.305 | 17,672 |
| 2023-11-30 | 15.385 | 15.439 | 15.040 | 15.202 | 11.303 | 21,653 |
| 2023-11-29 | 15.465 | 15.470 | 15.169 | 15.297 | 11.374 | 109,334 |
| 2023-11-28 | 15.438 | 15.610 | 15.380 | 15.530 | 11.547 | 52,759 |
| 2023-11-27 | 15.439 | 15.440 | 15.100 | 15.202 | 11.303 | 20,624 |
| 2023-11-24 | 15.300 | 15.730 | 15.280 | 15.341 | 11.407 | 19,909 |
| 2023-11-22 | 15.390 | 15.390 | 14.970 | 15.366 | 11.426 | 69,438 |
| 2023-11-21 | 15.900 | 16.009 | 15.700 | 15.924 | 11.460 | 33,976 |
| 2023-11-20 | 16.120 | 16.379 | 16.120 | 16.131 | 11.609 | 22,861 |
| 2023-11-17 | 15.550 | 16.269 | 15.550 | 16.108 | 11.592 | 24,985 |
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.