Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	13.460	13.592	13.379	13.592	9.781	15,310
2023-08-21	13.940	13.989	13.558	13.692	9.540	31,695
2023-08-18	13.615	13.909	13.600	13.909	9.692	23,300
2023-08-17	14.029	14.139	13.792	13.792	9.610	16,591
2023-08-16	13.680	14.049	13.680	13.902	9.686	29,850
2023-08-15	14.030	14.039	13.478	13.478	9.391	9,716
2023-08-14	13.569	13.599	13.400	13.563	9.451	17,839
2023-08-11	13.800	13.909	13.500	13.730	9.567	32,152
2023-08-10	13.585	13.815	13.530	13.791	9.609	61,983
2023-08-09	13.500	13.671	13.480	13.626	9.494	19,355
2023-08-08	13.240	13.589	13.188	13.425	9.354	163,261
2023-08-07	13.481	13.548	13.361	13.464	9.381	38,779
2023-08-04	13.820	13.860	13.250	13.563	9.450	62,276
2023-08-03	14.050	14.098	13.921	14.098	9.823	80,737
2023-08-02	14.050	14.056	13.802	14.056	9.794	163,948
2023-08-01	14.730	14.730	13.925	14.264	9.939	29,927
2023-07-31	14.260	14.672	14.240	14.635	10.197	29,662
2023-07-28	13.879	14.009	13.829	14.000	9.754	8,879
2023-07-27	14.290	14.310	13.779	13.779	9.600	26,707
2023-07-26	14.560	14.639	14.345	14.554	10.141	16,085
2023-07-25	14.303	14.638	14.230	14.638	10.199	7,671
2023-07-24	14.080	14.385	14.040	14.347	9.996	129,035
2023-07-21	13.790	14.039	13.739	13.978	9.739	29,964
2023-07-20	13.590	13.669	13.479	13.639	9.504	29,414
2023-07-19	13.400	13.585	13.329	13.532	9.429	11,049
2023-07-18	13.320	13.530	13.320	13.442	9.366	20,228
2023-07-17	13.031	13.540	13.020	13.446	9.369	23,881
2023-07-14	13.760	13.799	13.540	13.540	9.435	2,844
2023-07-13	13.740	13.850	13.711	13.797	9.613	12,667
2023-07-12	13.730	13.910	13.645	13.645	9.507	135,922
2023-07-11	13.425	13.565	13.319	13.455	9.375	32,086
2023-07-10	13.570	13.689	13.559	13.652	9.512	15,150
2023-07-07	13.768	13.820	13.609	13.635	9.501	14,480
2023-07-06	13.700	13.789	13.359	13.608	9.482	22,588
2023-07-05	13.920	13.970	13.700	13.909	9.691	75,347
2023-07-03	14.000	14.139	13.928	14.020	9.769	18,070
2023-06-30	14.240	14.341	13.744	13.744	9.576	83,775
2023-06-29	14.260	14.354	14.152	14.354	10.001	14,428
2023-06-28	14.170	14.339	14.150	14.221	9.909	66,129
2023-06-27	14.525	14.525	14.125	14.276	9.947	6,194
2023-06-26	14.370	14.492	14.302	14.469	10.081	13,831
2023-06-23	14.500	14.500	14.162	14.162	9.868	18,288
2023-06-22	14.820	14.830	14.525	14.679	10.228	29,075
2023-06-21	14.515	15.000	14.510	14.970	10.431	35,523
2023-06-20	14.210	14.289	13.960	14.269	9.942	94,637
2023-06-16	13.705	13.930	13.660	13.870	9.664	44,434
2023-06-15	14.215	14.255	13.771	13.782	9.603	63,501
2023-06-14	13.360	13.870	13.338	13.754	9.583	77,163
2023-06-13	13.330	13.415	13.182	13.309	9.273	58,885
2023-06-12	13.760	14.038	13.695	13.983	9.242	63,392
2023-06-09	13.140	13.809	13.140	13.777	9.106	43,637
2023-06-08	13.060	13.160	12.942	13.076	8.642	28,179
2023-06-07	12.990	13.076	12.889	13.076	8.642	37,201
2023-06-06	12.240	12.680	12.205	12.668	8.373	49,314
2023-06-05	12.460	12.490	12.280	12.402	8.197	41,191
2023-06-02	12.275	12.342	12.170	12.287	8.121	22,416
2023-06-01	11.610	11.969	11.610	11.933	7.887	6,799
2023-05-31	11.530	11.589	11.457	11.457	7.572	19,893
2023-05-30	11.798	11.840	11.595	11.704	7.735	28,286
2023-05-26	11.890	12.003	11.815	11.958	7.903	13,699

← NewerPage 14 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.