Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	10.201	10.600	10.200	10.534	6.129	29,434
2022-11-25	10.389	10.438	10.200	10.324	6.007	40,919
2022-11-23	10.045	10.210	9.980	10.037	5.840	15,347
2022-11-22	10.070	10.124	9.588	10.124	5.890	74,232
2022-11-21	11.328	11.500	11.031	11.298	5.850	20,914
2022-11-18	11.680	11.680	11.210	11.376	5.891	12,303
2022-11-17	11.310	11.420	11.190	11.290	5.847	46,105
2022-11-16	11.845	11.890	11.485	11.628	6.021	42,717
2022-11-15	12.210	12.220	11.845	11.849	6.136	7,392
2022-11-14	11.719	12.050	11.670	11.944	6.185	46,487
2022-11-11	11.260	11.680	11.100	11.650	6.033	47,162
2022-11-10	11.280	11.285	10.830	11.129	5.763	77,250
2022-11-09	11.860	11.965	11.662	11.662	6.039	47,453
2022-11-08	11.890	11.960	11.630	11.887	6.155	33,303
2022-11-07	12.391	12.570	11.950	11.950	6.188	32,264
2022-11-04	13.505	13.510	12.542	12.542	6.495	29,017
2022-11-03	12.753	13.220	12.740	13.087	6.777	15,845
2022-11-02	13.000	13.120	12.752	12.972	6.718	15,915
2022-11-01	12.948	13.210	12.832	13.066	6.766	19,577
2022-10-31	12.600	13.250	12.520	12.666	6.559	83,269
2022-10-28	13.500	13.570	13.329	13.356	6.916	6,875
2022-10-27	13.700	13.870	13.610	13.725	7.108	13,473
2022-10-26	13.365	13.845	13.295	13.630	7.058	15,783
2022-10-25	14.060	14.200	13.850	13.952	7.225	15,314
2022-10-24	15.360	15.410	14.149	14.149	7.327	33,942
2022-10-21	15.430	16.220	15.360	15.922	8.245	28,865
2022-10-20	15.120	15.447	15.100	15.447	7.999	11,221
2022-10-19	14.370	14.840	14.370	14.840	7.685	4,887
2022-10-18	14.090	14.303	13.880	14.303	7.407	7,498
2022-10-17	14.050	14.272	13.869	14.038	7.270	8,680
2022-10-14	14.320	14.320	14.040	14.071	7.287	2,897
2022-10-13	13.770	14.730	13.580	14.398	7.456	24,855
2022-10-12	13.930	13.990	13.680	13.864	7.180	5,918
2022-10-11	13.980	14.280	13.975	14.144	7.324	5,716
2022-10-10	14.478	14.580	14.240	14.256	7.383	2,575
2022-10-07	14.528	14.730	14.333	14.333	7.423	8,523
2022-10-06	14.180	14.520	14.100	14.520	7.519	2,988
2022-10-05	13.698	14.170	13.670	13.948	7.223	6,728
2022-10-04	14.228	14.228	13.712	13.712	7.101	8,316
2022-10-03	13.420	13.935	13.410	13.915	7.206	93,105
2022-09-30	12.070	12.559	12.060	12.306	6.373	6,237
2022-09-29	12.010	12.210	11.870	12.110	6.271	2,672
2022-09-28	12.302	12.350	11.960	12.194	6.315	11,038
2022-09-27	12.390	12.490	12.200	12.328	6.384	912
2022-09-26	12.312	12.470	12.040	12.194	6.315	9,421
2022-09-23	13.250	13.260	12.590	12.591	6.520	14,243
2022-09-22	13.580	13.690	13.450	13.685	7.086	3,388
2022-09-21	13.630	13.680	13.379	13.384	6.931	2,252
2022-09-20	13.425	13.670	13.425	13.452	6.966	12,429
2022-09-16	13.000	13.129	12.890	13.041	6.753	29,347
2022-09-15	13.270	13.370	13.169	13.252	6.863	9,612
2022-09-14	13.420	13.590	13.390	13.430	6.954	7,501
2022-09-13	13.467	13.620	13.205	13.205	6.838	12,836
2022-09-12	14.070	14.150	13.790	13.790	7.141	16,502
2022-09-09	13.910	13.960	13.797	13.797	7.144	2,236
2022-09-08	13.780	14.049	13.559	13.565	7.024	4,128
2022-09-07	13.480	13.845	13.445	13.680	7.084	14,479
2022-09-06	13.862	13.900	13.570	13.713	7.101	22,074
2022-09-02	14.690	14.860	14.361	14.361	7.437	6,989
2022-09-01	14.335	14.479	14.102	14.479	7.498	9,583

← NewerPage 17 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.