Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18.890 | 19.300 | 18.890 | 19.042 | 18.580 | 39,848 |
| 2026-07-22 | 18.580 | 19.110 | 18.500 | 18.925 | 18.466 | 70,879 |
| 2026-07-21 | 18.080 | 18.500 | 18.040 | 18.470 | 18.022 | 57,430 |
| 2026-07-20 | 18.170 | 18.300 | 17.730 | 18.126 | 17.687 | 77,733 |
| 2026-07-17 | 17.440 | 17.970 | 17.120 | 17.928 | 17.494 | 27,463 |
| 2026-07-16 | 17.850 | 18.030 | 17.505 | 17.505 | 17.081 | 18,577 |
| 2026-07-15 | 17.970 | 18.060 | 17.680 | 17.896 | 17.462 | 24,909 |
| 2026-07-14 | 17.900 | 18.250 | 17.790 | 17.968 | 17.532 | 43,130 |
| 2026-07-13 | 17.640 | 17.884 | 17.320 | 17.884 | 17.451 | 93,306 |
| 2026-07-10 | 16.810 | 17.290 | 16.810 | 17.265 | 16.846 | 26,614 |
| 2026-07-09 | 17.290 | 17.300 | 16.810 | 17.007 | 16.595 | 27,834 |
| 2026-07-08 | 16.800 | 17.280 | 16.610 | 17.189 | 16.772 | 82,550 |
| 2026-07-07 | 16.260 | 16.712 | 16.260 | 16.712 | 16.307 | 30,641 |
| 2026-07-06 | 16.220 | 16.500 | 16.100 | 16.159 | 15.767 | 2,341,953 |
| 2026-07-02 | 16.060 | 16.449 | 15.990 | 16.142 | 15.750 | 26,276 |
| 2026-07-01 | 16.210 | 16.240 | 15.870 | 15.947 | 15.560 | 41,022 |
| 2026-06-30 | 16.280 | 16.750 | 16.105 | 16.105 | 15.715 | 11,220 |
| 2026-06-29 | 16.310 | 16.620 | 16.220 | 16.258 | 15.863 | 54,716 |
| 2026-06-26 | 16.530 | 16.580 | 16.260 | 16.282 | 15.887 | 20,709 |
| 2026-06-25 | 16.550 | 16.590 | 16.201 | 16.470 | 16.071 | 45,575 |
| 2026-06-24 | 17.030 | 17.100 | 16.280 | 16.401 | 16.003 | 38,600 |
| 2026-06-23 | 16.960 | 17.100 | 16.710 | 17.024 | 16.611 | 22,204 |
| 2026-06-22 | 16.790 | 17.100 | 16.640 | 17.009 | 16.597 | 49,686 |
| 2026-06-18 | 16.760 | 16.800 | 16.230 | 16.716 | 16.311 | 63,675 |
| 2026-06-17 | 17.010 | 17.290 | 16.900 | 16.957 | 16.546 | 40,499 |
| 2026-06-16 | 17.260 | 17.700 | 16.940 | 16.980 | 16.569 | 51,172 |
| 2026-06-15 | 18.050 | 18.500 | 17.300 | 17.401 | 16.979 | 95,866 |
| 2026-06-12 | 18.330 | 18.390 | 17.850 | 18.250 | 17.807 | 45,021 |
| 2026-06-11 | 18.000 | 18.510 | 18.000 | 18.138 | 17.698 | 84,299 |
| 2026-06-10 | 17.980 | 18.330 | 17.560 | 18.081 | 17.643 | 55,130 |
| 2026-06-09 | 17.700 | 17.940 | 17.600 | 17.776 | 17.345 | 63,559 |
| 2026-06-08 | 17.930 | 18.000 | 17.631 | 17.718 | 17.289 | 27,540 |
| 2026-06-05 | 17.980 | 18.080 | 17.690 | 17.862 | 17.429 | 55,903 |
| 2026-06-04 | 18.330 | 18.330 | 17.850 | 18.142 | 17.702 | 95,392 |
| 2026-06-03 | 18.800 | 18.890 | 18.290 | 18.365 | 17.920 | 36,583 |
| 2026-06-02 | 18.750 | 19.100 | 18.512 | 18.512 | 17.844 | 139,331 |
| 2026-06-01 | 18.900 | 19.190 | 18.770 | 18.786 | 18.108 | 82,630 |
| 2026-05-29 | 18.780 | 18.930 | 18.510 | 18.758 | 18.080 | 36,788 |
| 2026-05-28 | 19.100 | 19.180 | 18.831 | 18.831 | 18.151 | 109,581 |
| 2026-05-27 | 19.340 | 19.500 | 18.630 | 18.997 | 18.311 | 101,308 |
| 2026-05-26 | 19.700 | 19.760 | 19.360 | 19.461 | 18.758 | 94,003 |
| 2026-05-22 | 20.100 | 20.180 | 19.630 | 19.953 | 19.232 | 19,229 |
| 2026-05-21 | 19.950 | 20.450 | 19.850 | 20.053 | 19.329 | 88,912 |
| 2026-05-20 | 20.370 | 20.650 | 19.841 | 19.841 | 19.124 | 97,552 |
| 2026-05-19 | 20.650 | 20.740 | 20.130 | 20.327 | 19.593 | 89,279 |
| 2026-05-18 | 19.930 | 20.640 | 19.580 | 20.640 | 19.895 | 85,232 |
| 2026-05-15 | 19.780 | 19.970 | 19.570 | 19.907 | 19.187 | 102,447 |
| 2026-05-14 | 19.750 | 19.990 | 19.470 | 19.815 | 19.099 | 41,127 |
| 2026-05-13 | 20.360 | 20.540 | 19.900 | 19.958 | 19.237 | 32,023 |
| 2026-05-12 | 20.800 | 20.920 | 20.190 | 20.543 | 19.801 | 102,834 |
| 2026-05-11 | 20.610 | 20.910 | 20.311 | 20.834 | 20.082 | 37,687 |
| 2026-05-08 | 20.370 | 20.640 | 20.320 | 20.431 | 19.693 | 69,406 |
| 2026-05-07 | 20.720 | 20.910 | 19.921 | 20.498 | 19.758 | 128,636 |
| 2026-05-06 | 21.710 | 21.710 | 20.310 | 20.949 | 20.192 | 71,821 |
| 2026-05-05 | 21.900 | 22.200 | 21.630 | 21.752 | 20.966 | 37,743 |
| 2026-05-01 | 22.000 | 22.190 | 21.420 | 22.093 | 21.295 | 21,066 |
| 2026-04-30 | 22.040 | 22.040 | 21.510 | 21.957 | 21.164 | 27,255 |
| 2026-04-29 | 21.190 | 21.898 | 21.190 | 21.898 | 21.107 | 46,633 |
| 2026-04-28 | 21.250 | 21.480 | 20.990 | 21.090 | 20.328 | 36,787 |
| 2026-04-27 | 21.020 | 21.500 | 20.800 | 21.050 | 20.289 | 80,790 |
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.