Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	14.640	15.040	14.640	14.692	5.355	10,705
2022-03-02	14.950	15.120	14.411	14.411	5.252	241,423
2022-03-01	14.190	15.080	14.120	14.120	5.146	646,653
2022-02-28	14.090	14.331	13.970	14.120	5.146	228,301
2022-02-25	13.860	14.180	13.735	14.129	5.149	27,932
2022-02-24	14.560	14.670	13.642	13.869	5.055	61,444
2022-02-23	14.625	14.625	14.475	14.485	5.279	17,849
2022-02-22	14.400	14.710	14.175	14.345	5.228	32,131
2022-02-18	13.980	14.080	13.815	14.016	5.108	49,870
2022-02-17	14.080	14.120	13.890	13.955	5.086	16,498
2022-02-16	14.040	14.420	14.040	14.092	5.136	46,470
2022-02-15	13.770	13.770	13.500	13.725	5.002	6,361
2022-02-14	14.280	14.280	13.800	13.927	5.076	40,792
2022-02-11	13.800	14.300	13.740	14.285	5.206	25,071
2022-02-10	13.540	13.902	13.430	13.733	5.005	19,362
2022-02-09	13.430	13.660	13.294	13.294	4.845	9,059
2022-02-08	13.290	13.328	13.100	13.235	4.824	28,491
2022-02-07	13.590	13.620	13.370	13.470	4.909	2,198
2022-02-04	13.490	13.760	13.380	13.482	4.914	375,812
2022-02-03	13.260	13.380	13.120	13.345	4.864	2,257
2022-02-02	13.660	13.700	13.360	13.451	4.903	31,998
2022-02-01	13.260	13.800	13.240	13.784	5.024	9,245
2022-01-31	13.290	13.450	13.095	13.352	4.866	55,752
2022-01-28	13.640	14.040	13.244	13.244	4.827	374,057
2022-01-27	13.890	14.010	13.500	13.716	4.999	29,651
2022-01-26	13.470	13.820	13.410	13.641	4.972	36,516
2022-01-25	12.530	13.205	12.505	13.032	4.750	6,731
2022-01-24	12.230	12.612	12.150	12.612	4.597	60,079
2022-01-21	12.650	12.890	12.630	12.729	4.639	26,117
2022-01-20	12.500	12.920	12.500	12.687	4.624	30,542
2022-01-19	12.700	12.860	12.564	12.564	4.579	36,431
2022-01-18	12.470	12.640	12.180	12.521	4.563	509,407
2022-01-14	12.310	12.580	12.200	12.549	4.574	237,879
2022-01-13	12.180	12.540	12.150	12.318	4.490	26,234
2022-01-12	11.790	11.980	11.650	11.932	4.349	397,236
2022-01-11	10.900	11.500	10.900	11.417	4.161	5,144
2022-01-10	10.860	10.970	10.720	10.790	3.933	362,745
2022-01-07	10.850	11.030	10.840	10.896	3.971	3,225
2022-01-06	10.988	11.060	10.702	10.702	3.900	14,815
2022-01-05	11.390	11.390	10.818	10.818	3.943	31,263
2022-01-04	11.080	11.380	11.070	11.280	4.111	21,223
2021-12-31	11.030	11.080	10.970	11.023	4.018	4,292
2021-12-30	11.060	11.135	10.979	10.979	4.001	16,322
2021-12-29	11.000	11.090	10.840	10.907	3.975	16,115
2021-12-23	10.720	10.790	10.638	10.693	3.897	15,643
2021-12-22	10.570	10.715	10.530	10.553	3.846	11,506
2021-12-21	10.710	10.770	10.542	10.542	3.842	3,707
2021-12-20	10.402	10.576	10.400	10.576	3.855	4,814
2021-12-17	10.920	10.970	10.821	10.821	3.944	304
2021-12-16	11.080	11.250	11.070	11.131	4.057	55,748
2021-12-15	10.830	10.850	10.680	10.797	3.935	883
2021-12-14	11.160	11.260	10.920	10.954	3.992	50,733
2021-12-13	11.270	11.280	11.000	11.089	4.042	4,485
2021-12-10	11.220	11.290	11.160	11.239	4.096	9,146
2021-12-09	11.280	11.290	11.025	11.176	4.073	21,354
2021-12-08	11.290	11.430	11.232	11.232	4.094	5,488
2021-12-07	10.760	11.070	10.760	11.038	4.023	85,223
2021-12-06	10.720	10.810	10.660	10.717	3.906	21,456
2021-12-03	10.640	10.680	10.400	10.591	3.860	22,935
2021-12-02	9.910	10.441	9.595	10.441	3.805	42,575

← NewerPage 20 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.