Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	13.995	14.095	13.740	13.883	5.978	8,219
2022-05-31	14.420	14.420	13.924	13.924	5.995	5,101
2022-05-27	14.500	14.560	14.268	14.268	6.143	10,063
2022-05-26	14.576	14.878	14.550	14.795	6.370	7,026
2022-05-25	14.260	14.560	14.250	14.527	6.255	5,038
2022-05-24	14.360	14.458	13.970	14.183	6.107	25,800
2022-05-23	15.780	16.339	15.690	16.339	6.445	11,268
2022-05-20	15.243	15.481	15.090	15.481	6.107	12,098
2022-05-19	14.880	15.110	14.835	15.090	5.952	7,662
2022-05-18	15.080	15.120	14.690	14.818	5.845	1,491
2022-05-17	15.108	15.210	14.980	15.074	5.946	9,576
2022-05-16	14.570	14.940	14.560	14.865	5.864	7,315
2022-05-13	14.230	14.600	14.230	14.459	5.703	18,140
2022-05-12	14.080	14.210	13.910	14.178	5.593	942
2022-05-11	13.786	14.430	13.770	14.207	5.604	12,275
2022-05-10	13.470	13.586	13.240	13.432	5.298	342,265
2022-05-09	13.780	13.780	13.299	13.299	5.246	10,908
2022-05-06	13.820	14.220	13.475	14.104	5.564	12,883
2022-05-05	14.010	14.020	13.290	13.682	5.397	22,960
2022-05-04	13.370	13.779	13.180	13.779	5.435	7,781
2022-05-03	13.108	13.360	13.050	13.222	5.216	6,169
2022-04-29	14.012	14.270	13.590	13.590	5.361	15,260
2022-04-28	13.365	13.505	13.255	13.301	5.247	2,267
2022-04-27	13.245	13.245	13.154	13.154	5.189	6,926
2022-04-26	13.425	13.560	13.240	13.285	5.241	14,318
2022-04-25	13.400	13.560	13.190	13.514	5.331	11,262
2022-04-22	14.520	14.530	14.045	14.065	5.548	22,300
2022-04-21	15.200	15.220	14.588	15.195	5.994	5,562
2022-04-20	14.960	15.201	14.790	15.201	5.996	5,961
2022-04-19	14.760	15.040	14.730	14.899	5.877	34,890
2022-04-14	14.680	14.900	14.542	14.682	5.791	22,372
2022-04-13	15.840	16.080	15.725	16.007	5.834	9,239
2022-04-12	15.960	15.960	15.705	15.729	5.733	19,134
2022-04-11	15.660	15.690	15.450	15.504	5.651	4,766
2022-04-08	15.390	15.660	15.330	15.586	5.681	62,055
2022-04-07	15.015	15.403	14.920	15.403	5.614	5,969
2022-04-06	14.965	15.060	14.720	14.809	5.397	6,674
2022-04-05	15.100	15.285	14.890	14.932	5.442	10,560
2022-04-04	15.100	15.160	14.888	15.158	5.525	6,040
2022-04-01	14.990	15.190	14.960	14.984	5.461	6,283
2022-03-31	14.570	14.970	14.510	14.870	5.420	5,982
2022-03-30	14.544	14.758	14.500	14.758	5.379	10,600
2022-03-29	14.590	14.630	14.185	14.510	5.288	14,418
2022-03-28	14.220	14.330	14.050	14.121	5.147	14,841
2022-03-25	14.480	14.840	14.460	14.702	5.358	3,870
2022-03-24	14.160	14.540	14.065	14.471	5.274	58,657
2022-03-23	13.980	14.428	13.945	14.209	5.179	56,970
2022-03-22	13.946	13.946	13.645	13.712	4.998	6,149
2022-03-21	13.559	13.900	13.545	13.807	5.032	6,721
2022-03-18	13.070	13.350	12.980	13.264	4.834	11,069
2022-03-17	13.150	13.198	12.870	12.971	4.728	7,862
2022-03-16	13.180	13.240	12.955	13.191	4.808	11,116
2022-03-15	13.160	13.230	12.752	13.163	4.798	16,256
2022-03-14	13.710	13.810	13.332	13.535	4.933	78,143
2022-03-11	14.190	14.230	13.831	13.831	5.041	4,638
2022-03-10	13.840	14.180	13.782	14.085	5.134	60,529
2022-03-09	13.540	13.960	13.520	13.878	5.058	30,136
2022-03-08	13.840	13.840	13.360	13.623	4.965	51,801
2022-03-07	14.750	14.750	13.334	13.334	4.860	34,165
2022-03-04	14.670	14.690	14.300	14.449	5.266	288,007

← NewerPage 19 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.