Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.150	19.150	18.720	18.823	18.367	27,093
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

← NewerPage 2 of 21 · 1,233 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.