Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	15.911	15.959	15.450	15.606	11.231	30,524
2023-11-15	15.920	15.920	15.680	15.908	11.448	22,720
2023-11-14	15.785	15.860	15.689	15.847	11.404	30,899
2023-11-13	15.250	15.590	15.210	15.566	11.201	21,389
2023-11-10	15.309	15.360	15.150	15.204	10.941	21,147
2023-11-09	15.210	15.429	15.180	15.319	11.024	19,712
2023-11-08	15.280	15.329	14.859	15.047	10.828	25,432
2023-11-07	15.660	15.660	15.320	15.483	11.142	22,800
2023-11-06	15.780	15.990	15.737	15.737	11.325	24,900
2023-11-03	15.685	15.860	15.548	15.766	11.345	94,624
2023-11-02	15.410	15.750	15.389	15.431	11.105	23,957
2023-11-01	15.180	15.460	15.110	15.268	10.987	10,556
2023-10-31	14.995	15.102	14.801	14.991	10.788	26,628
2023-10-30	15.520	15.570	15.000	15.123	10.883	31,133
2023-10-27	15.969	16.062	15.300	15.527	11.173	50,483
2023-10-26	15.372	15.466	15.200	15.466	11.129	14,534
2023-10-25	15.630	15.700	15.475	15.601	11.227	12,192
2023-10-24	15.441	15.652	15.302	15.590	11.219	52,745
2023-10-23	15.722	15.810	15.335	15.335	11.035	19,847
2023-10-20	16.270	16.390	16.000	16.159	11.629	16,035
2023-10-19	16.267	16.442	16.188	16.349	11.765	27,916
2023-10-18	16.309	16.508	16.269	16.460	11.845	50,354
2023-10-17	15.790	16.212	15.770	16.212	11.667	30,281
2023-10-16	15.508	15.767	15.340	15.767	11.346	30,473
2023-10-13	15.020	15.572	15.020	15.518	11.167	52,789
2023-10-12	15.170	15.299	14.972	15.100	10.866	24,031
2023-10-11	15.060	15.129	14.819	15.076	10.849	26,123
2023-10-10	14.690	15.043	14.690	15.043	10.825	23,171
2023-10-09	14.080	14.829	14.080	14.591	10.500	33,825
2023-10-06	13.820	14.140	13.570	14.023	10.091	18,204
2023-10-05	13.795	13.869	13.651	13.748	9.893	14,766
2023-10-04	14.121	14.140	13.748	13.757	9.900	50,676
2023-10-03	14.575	14.669	14.271	14.348	10.325	35,879
2023-10-02	15.010	15.140	14.592	14.663	10.552	15,145
2023-09-29	14.990	15.132	14.972	15.076	10.849	10,541
2023-09-28	14.820	14.955	14.762	14.828	10.671	3,818
2023-09-27	14.750	14.937	14.696	14.937	10.749	6,761
2023-09-26	14.900	14.919	14.635	14.739	10.607	25,297
2023-09-25	15.000	15.129	14.952	15.040	10.823	19,932
2023-09-22	15.105	15.250	15.012	15.100	10.866	12,757
2023-09-21	15.075	15.189	14.972	15.027	10.814	17,482
2023-09-20	15.301	15.548	15.292	15.448	11.117	22,696
2023-09-19	15.580	15.580	15.380	15.380	11.067	41,838
2023-09-18	15.475	15.700	15.382	15.401	11.083	31,086
2023-09-15	15.350	15.391	15.192	15.249	10.974	37,034
2023-09-14	15.009	15.389	15.009	15.345	11.042	39,626
2023-09-13	14.880	15.015	14.847	14.847	10.685	15,704
2023-09-12	14.780	14.982	14.780	14.830	10.672	30,077
2023-09-11	14.950	14.979	14.758	14.758	10.620	21,550
2023-09-08	14.820	14.879	14.633	14.633	10.530	23,403
2023-09-07	14.880	14.912	14.529	14.859	10.693	12,894
2023-09-06	14.800	15.115	14.800	14.915	10.733	41,711
2023-09-05	14.265	14.852	14.200	14.825	10.668	58,263
2023-09-01	14.270	14.497	14.099	14.497	10.432	25,946
2023-08-31	14.380	14.380	13.791	13.791	9.925	88,349
2023-08-30	14.585	14.659	14.559	14.570	10.485	13,443
2023-08-29	14.460	14.610	14.351	14.559	10.477	21,958
2023-08-25	14.500	14.500	14.201	14.290	10.283	50,088
2023-08-24	14.579	14.659	14.378	14.522	10.451	62,340
2023-08-23	13.990	14.545	13.990	14.462	10.407	122,688

← NewerPage 13 of 21 · 1,230 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.