Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	11.325	11.718	11.325	11.520	6.703	24,287
2023-02-24	11.455	11.598	11.389	11.389	6.626	14,783
2023-02-23	11.576	11.825	11.520	11.726	6.823	12,756
2023-02-22	11.310	11.360	11.205	11.232	6.535	25,429
2023-02-21	11.580	11.580	11.300	11.502	6.692	13,491
2023-02-17	11.480	11.608	11.420	11.503	6.693	33,313
2023-02-16	11.569	11.645	11.525	11.604	6.752	6,369
2023-02-15	11.549	11.619	11.415	11.556	6.724	7,154
2023-02-14	11.665	11.786	11.550	11.682	6.797	13,038
2023-02-13	11.528	11.669	11.520	11.669	6.790	24,407
2023-02-10	11.318	11.520	11.292	11.470	6.674	6,907
2023-02-09	11.205	11.245	11.048	11.124	6.473	18,113
2023-02-08	11.060	11.230	10.987	11.177	6.503	32,164
2023-02-07	11.208	11.230	10.965	11.082	6.448	29,782
2023-02-06	10.875	11.108	10.735	11.108	6.463	15,588
2023-02-03	10.955	11.028	10.790	10.869	6.324	9,274
2023-02-02	11.330	11.330	10.965	11.026	6.415	22,401
2023-02-01	11.580	11.668	11.190	11.366	6.613	12,605
2023-01-31	11.275	11.584	11.275	11.584	6.740	6,605
2023-01-30	11.470	11.470	11.260	11.342	6.599	6,773
2023-01-27	11.380	11.510	11.240	11.351	6.604	10,004
2023-01-26	11.850	11.850	11.370	11.653	6.780	7,682
2023-01-25	11.760	11.954	11.520	11.954	6.955	19,313
2023-01-24	11.978	11.978	11.660	11.721	6.820	17,581
2023-01-23	11.560	12.055	11.560	11.777	6.852	28,005
2023-01-20	11.162	11.464	11.128	11.464	6.670	16,274
2023-01-19	11.008	11.318	11.000	11.308	6.579	14,706
2023-01-18	11.478	11.520	11.130	11.153	6.489	71,679
2023-01-17	10.650	11.310	10.650	11.310	6.580	17,877
2023-01-13	10.768	10.878	10.768	10.878	6.329	7,252
2023-01-12	10.610	10.930	10.572	10.827	6.300	15,429
2023-01-11	10.659	10.659	10.488	10.533	6.128	14,879
2023-01-10	10.265	10.428	10.120	10.416	6.061	9,292
2023-01-09	10.260	10.315	10.135	10.190	5.929	18,692
2023-01-06	10.325	10.325	10.182	10.239	5.957	30,304
2023-01-05	9.908	10.190	9.850	10.052	5.848	21,023
2023-01-04	9.420	9.805	9.272	9.639	5.609	27,133
2023-01-03	9.620	9.910	9.478	9.609	5.591	102,224
2022-12-30	10.825	10.830	10.605	10.622	6.180	23,410
2022-12-29	10.975	11.020	10.585	10.700	6.226	34,573
2022-12-28	10.960	11.055	10.770	10.811	6.290	27,239
2022-12-23	10.675	11.146	10.660	11.146	6.485	17,855
2022-12-22	10.490	10.645	10.291	10.513	6.117	45,402
2022-12-21	10.140	10.313	9.980	10.313	6.000	17,982
2022-12-20	9.762	10.160	9.725	10.055	5.851	31,013
2022-12-19	9.420	9.655	9.378	9.635	5.606	30,080
2022-12-16	9.320	9.462	9.205	9.462	5.505	20,255
2022-12-15	9.368	9.580	9.179	9.363	5.448	16,216
2022-12-14	9.745	9.760	8.882	9.102	5.296	113,541
2022-12-13	10.340	10.452	10.221	10.221	5.947	11,047
2022-12-12	10.253	10.290	10.005	10.195	5.932	31,218
2022-12-09	10.670	10.820	10.670	10.735	6.246	18,790
2022-12-08	11.138	11.138	10.745	10.745	6.252	10,338
2022-12-07	11.180	11.332	11.000	11.039	6.423	17,600
2022-12-06	11.205	11.455	11.060	11.121	6.471	55,116
2022-12-05	11.455	11.455	11.109	11.109	6.464	48,613
2022-12-02	11.600	11.750	11.330	11.330	6.592	47,763
2022-12-01	11.633	11.680	11.280	11.280	6.563	23,339
2022-11-30	11.480	11.560	11.290	11.505	6.694	13,438
2022-11-29	10.800	11.350	10.800	11.071	6.441	33,780

← NewerPage 16 of 21 · 1,234 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.