Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 10.970 | 11.135 | 10.740 | 10.792 | 3.541 | 69,354 |
| 2021-11-30 | 10.690 | 10.800 | 10.430 | 10.693 | 3.509 | 47,328 |
| 2021-11-29 | 10.730 | 10.860 | 10.510 | 10.782 | 3.538 | 19,440 |
| 2021-11-26 | 10.640 | 10.640 | 10.300 | 10.472 | 3.436 | 37,999 |
| 2021-11-24 | 10.220 | 10.450 | 10.220 | 10.445 | 3.428 | 12,791 |
| 2021-11-23 | 9.990 | 10.320 | 9.920 | 10.159 | 3.334 | 32,193 |
| 2021-11-22 | 9.970 | 10.120 | 9.836 | 9.836 | 3.228 | 2,151 |
| 2021-11-19 | 9.735 | 9.860 | 9.690 | 9.809 | 3.219 | 31,309 |
| 2021-11-18 | 9.950 | 9.958 | 9.750 | 9.940 | 3.262 | 4,427 |
| 2021-11-17 | 10.290 | 10.330 | 10.049 | 10.049 | 3.298 | 357,995 |
| 2021-11-16 | 10.290 | 10.350 | 10.100 | 10.252 | 3.364 | 2,589 |
| 2021-11-15 | 10.180 | 10.400 | 10.130 | 10.201 | 3.347 | 21,430 |
| 2021-11-12 | 10.000 | 10.271 | 9.950 | 10.271 | 3.370 | 12,613 |
| 2021-11-11 | 10.100 | 10.240 | 10.080 | 10.120 | 3.321 | 17,391 |
| 2021-11-10 | 10.110 | 10.230 | 9.950 | 10.012 | 3.286 | 85,864 |
| 2021-11-09 | 10.048 | 10.150 | 9.990 | 10.030 | 3.291 | 14,423 |
| 2021-11-08 | 9.720 | 9.960 | 9.720 | 9.786 | 3.211 | 10,832 |
| 2021-11-05 | 9.670 | 9.850 | 9.620 | 9.692 | 3.181 | 50,592 |
| 2021-11-04 | 9.670 | 9.970 | 9.490 | 9.555 | 3.135 | 16,701 |
| 2021-11-03 | 9.900 | 10.120 | 9.808 | 9.808 | 3.219 | 29,980 |
| 2021-11-02 | 9.990 | 10.118 | 9.950 | 10.098 | 3.314 | 32,306 |
| 2021-11-01 | 9.995 | 10.280 | 9.910 | 10.161 | 3.334 | 37,262 |
| 2021-10-29 | 10.110 | 10.380 | 9.849 | 9.849 | 3.232 | 579,973 |
| 2021-10-28 | 10.392 | 10.570 | 10.380 | 10.557 | 3.464 | 1,828 |
| 2021-10-27 | 10.620 | 10.635 | 10.479 | 10.479 | 3.439 | 22,508 |
| 2021-10-26 | 10.590 | 10.700 | 10.475 | 10.475 | 3.437 | 44,081 |
| 2021-10-25 | 10.260 | 10.601 | 10.260 | 10.601 | 3.479 | 71,935 |
| 2021-10-22 | 9.540 | 9.870 | 9.400 | 9.806 | 3.218 | 144,334 |
| 2021-10-21 | 10.170 | 10.375 | 9.920 | 10.047 | 3.297 | 9,597 |
| 2021-10-20 | 10.400 | 10.640 | 10.360 | 10.628 | 3.488 | 18,281 |
← NewerPage 21 of 21 · 1,230 trading days
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.