Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	11.840	11.871	11.729	11.871	7.846	12,820
2023-05-24	11.950	12.030	11.815	12.003	7.933	52,431
2023-05-23	11.720	11.959	11.629	11.848	7.831	22,222
2023-05-22	11.780	11.780	11.588	11.598	7.665	19,507
2023-05-19	11.740	11.815	11.722	11.759	7.771	19,827
2023-05-18	11.630	11.711	11.531	11.711	7.740	12,285
2023-05-17	11.870	11.870	11.648	11.648	7.698	44,932
2023-05-16	11.848	12.195	11.800	11.879	7.851	45,681
2023-05-15	11.710	11.748	11.495	11.627	7.684	36,590
2023-05-12	11.615	12.040	11.535	11.846	7.829	74,615
2023-05-11	10.890	11.304	10.789	11.304	7.471	23,136
2023-05-10	11.080	11.099	10.920	11.093	7.332	7,447
2023-05-09	10.751	11.038	10.740	10.966	7.248	19,811
2023-05-05	10.480	10.835	10.400	10.771	7.119	31,199
2023-05-04	10.340	10.410	10.040	10.229	6.761	20,730
2023-05-03	10.110	10.262	10.025	10.142	6.703	13,335
2023-05-02	10.488	10.497	10.020	10.152	6.710	54,578
2023-04-28	10.630	10.815	10.311	10.606	7.010	98,596
2023-04-27	11.935	11.935	11.423	11.530	6.708	44,661
2023-04-26	11.820	11.869	11.705	11.788	6.859	14,941
2023-04-25	11.950	12.031	11.688	11.848	6.893	18,212
2023-04-24	11.785	11.944	11.652	11.944	6.950	41,707
2023-04-21	11.740	11.807	11.548	11.807	6.870	38,056
2023-04-20	11.640	11.888	11.600	11.816	6.875	49,740
2023-04-19	12.040	12.040	11.762	11.820	6.877	39,453
2023-04-18	12.000	12.400	11.981	12.329	7.174	44,164
2023-04-17	12.090	12.119	12.030	12.119	7.051	51,337
2023-04-14	11.870	12.027	11.870	12.027	6.998	16,920
2023-04-13	11.860	11.969	11.850	11.965	6.962	55,873
2023-04-12	11.690	11.899	11.592	11.828	6.882	149,199
2023-04-11	11.200	11.599	11.158	11.594	6.746	37,341
2023-04-06	10.790	10.811	10.691	10.691	6.221	28,985
2023-04-05	10.765	10.852	10.519	10.852	6.314	32,363
2023-04-04	10.965	10.965	10.662	10.778	6.271	30,453
2023-04-03	10.650	10.951	10.650	10.951	6.372	50,023
2023-03-31	10.670	10.690	10.435	10.469	6.091	57,163
2023-03-30	10.560	10.579	10.335	10.532	6.128	15,666
2023-03-29	10.249	10.421	10.219	10.421	6.063	15,783
2023-03-28	10.000	10.239	10.000	10.234	5.955	8,040
2023-03-27	9.885	9.950	9.765	9.936	5.781	8,638
2023-03-24	9.580	9.845	9.565	9.737	5.665	21,511
2023-03-23	10.040	10.100	9.610	9.705	5.647	39,934
2023-03-22	9.950	10.130	9.855	9.898	5.759	12,169
2023-03-21	9.915	10.082	9.915	10.044	5.844	37,085
2023-03-20	9.960	9.991	9.800	9.800	5.702	34,197
2023-03-17	9.955	10.019	9.720	9.927	5.776	46,577
2023-03-16	9.949	10.016	9.800	9.959	5.795	53,944
2023-03-15	10.020	10.070	9.649	9.940	5.784	85,773
2023-03-14	10.565	10.711	10.237	10.248	5.963	47,677
2023-03-13	10.535	10.752	10.400	10.505	6.112	38,276
2023-03-10	10.945	11.138	10.910	11.003	6.402	24,681
2023-03-09	11.455	11.606	11.117	11.117	6.469	33,593
2023-03-08	11.255	11.488	11.177	11.308	6.579	59,447
2023-03-07	11.400	11.400	10.960	10.977	6.387	25,953
2023-03-06	11.117	11.388	11.040	11.388	6.626	26,371
2023-03-03	10.679	11.107	10.645	11.107	6.462	26,459
2023-03-02	10.800	11.129	10.655	10.783	6.274	80,441
2023-03-01	10.888	11.039	10.480	11.039	6.423	40,152
2023-02-28	11.650	11.675	11.060	11.133	6.477	31,919
2023-02-27	11.325	11.718	11.325	11.520	6.703	24,287

← NewerPage 15 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.