Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 21.020 | 21.500 | 20.800 | 21.050 | 20.289 | 80,790 |
| 2026-04-24 | 21.150 | 21.390 | 20.480 | 20.774 | 20.024 | 75,257 |
| 2026-04-23 | 21.360 | 21.445 | 21.110 | 21.359 | 20.399 | 54,074 |
| 2026-04-22 | 21.270 | 21.300 | 20.920 | 21.230 | 20.277 | 80,041 |
| 2026-04-21 | 20.830 | 21.260 | 20.620 | 20.840 | 19.904 | 95,698 |
| 2026-04-20 | 20.900 | 21.700 | 20.560 | 20.703 | 19.773 | 71,016 |
| 2026-04-17 | 21.500 | 21.740 | 19.760 | 20.471 | 19.552 | 221,328 |
| 2026-04-16 | 20.600 | 21.530 | 20.490 | 21.456 | 20.492 | 68,400 |
| 2026-04-15 | 21.100 | 21.100 | 20.500 | 20.573 | 19.649 | 56,968 |
| 2026-04-14 | 21.870 | 22.000 | 20.860 | 21.153 | 20.203 | 145,549 |
| 2026-04-13 | 22.270 | 22.270 | 21.695 | 21.836 | 20.856 | 110,797 |
| 2026-04-10 | 20.800 | 21.443 | 20.550 | 21.443 | 20.480 | 103,980 |
| 2026-04-09 | 20.250 | 20.961 | 19.890 | 20.677 | 19.748 | 224,169 |
| 2026-04-08 | 19.270 | 20.018 | 18.650 | 20.018 | 19.119 | 289,799 |
| 2026-04-07 | 20.940 | 21.120 | 20.600 | 20.691 | 19.761 | 78,971 |
| 2026-04-02 | 20.800 | 21.019 | 20.485 | 20.562 | 19.639 | 124,704 |
| 2026-04-01 | 20.620 | 20.620 | 19.785 | 19.999 | 19.101 | 205,667 |
| 2026-03-31 | 20.600 | 21.330 | 20.250 | 20.567 | 19.643 | 244,458 |
| 2026-03-30 | 21.400 | 21.400 | 20.720 | 20.899 | 19.961 | 232,147 |
| 2026-03-27 | 20.450 | 20.801 | 20.281 | 20.801 | 19.867 | 98,583 |
| 2026-03-26 | 19.830 | 20.610 | 19.790 | 20.446 | 19.528 | 186,506 |
| 2026-03-25 | 19.540 | 20.010 | 19.450 | 19.941 | 19.046 | 62,060 |
| 2026-03-24 | 19.240 | 20.000 | 19.100 | 19.707 | 18.821 | 56,838 |
| 2026-03-23 | 19.270 | 19.410 | 17.590 | 19.317 | 18.449 | 205,677 |
| 2026-03-20 | 19.560 | 19.980 | 18.690 | 18.981 | 18.128 | 213,951 |
| 2026-03-19 | 19.970 | 20.270 | 19.610 | 19.758 | 18.871 | 284,729 |
| 2026-03-18 | 19.550 | 19.949 | 19.390 | 19.949 | 19.053 | 174,893 |
| 2026-03-17 | 19.270 | 19.890 | 19.260 | 19.524 | 18.647 | 111,626 |
| 2026-03-16 | 18.670 | 19.289 | 18.640 | 19.098 | 18.240 | 130,307 |
| 2026-03-13 | 18.950 | 19.150 | 18.620 | 18.763 | 17.921 | 86,843 |
| 2026-03-12 | 19.150 | 19.610 | 18.522 | 19.154 | 18.294 | 225,775 |
| 2026-03-11 | 17.920 | 18.999 | 17.920 | 18.999 | 18.146 | 99,747 |
| 2026-03-10 | 17.680 | 18.200 | 17.600 | 18.067 | 17.256 | 184,706 |
| 2026-03-09 | 17.960 | 18.810 | 17.500 | 18.006 | 17.197 | 358,964 |
| 2026-03-06 | 17.170 | 17.820 | 16.719 | 17.421 | 16.639 | 282,054 |
| 2026-03-05 | 16.770 | 17.180 | 16.471 | 16.771 | 16.018 | 101,012 |
| 2026-03-04 | 16.900 | 17.130 | 16.610 | 16.920 | 16.160 | 136,578 |
| 2026-03-03 | 17.380 | 17.770 | 16.680 | 16.783 | 16.029 | 359,496 |
| 2026-03-02 | 17.650 | 17.860 | 16.890 | 17.250 | 16.475 | 212,726 |
| 2026-02-27 | 16.620 | 16.915 | 16.510 | 16.656 | 15.908 | 31,037 |
| 2026-02-26 | 16.820 | 16.820 | 16.350 | 16.664 | 15.915 | 157,747 |
| 2026-02-25 | 16.650 | 16.760 | 16.360 | 16.651 | 15.903 | 69,545 |
| 2026-02-24 | 16.400 | 16.587 | 16.190 | 16.587 | 15.842 | 49,681 |
| 2026-02-23 | 15.870 | 16.470 | 15.780 | 16.208 | 15.480 | 88,646 |
| 2026-02-20 | 15.790 | 16.000 | 15.540 | 15.775 | 15.067 | 84,671 |
| 2026-02-19 | 15.370 | 15.831 | 15.370 | 15.774 | 15.065 | 169,397 |
| 2026-02-18 | 15.220 | 15.419 | 15.040 | 15.419 | 14.727 | 104,903 |
| 2026-02-17 | 15.180 | 15.300 | 14.815 | 15.203 | 14.520 | 37,250 |
| 2026-02-13 | 15.220 | 15.350 | 14.950 | 15.159 | 14.479 | 38,984 |
| 2026-02-12 | 15.970 | 16.000 | 15.129 | 15.386 | 14.695 | 102,541 |
| 2026-02-11 | 15.450 | 16.020 | 15.330 | 15.857 | 15.144 | 309,472 |
| 2026-02-10 | 15.240 | 15.420 | 15.055 | 15.322 | 14.634 | 50,773 |
| 2026-02-09 | 14.850 | 15.365 | 14.710 | 15.365 | 14.675 | 98,226 |
| 2026-02-06 | 14.760 | 15.090 | 14.520 | 14.872 | 14.204 | 84,278 |
| 2026-02-05 | 15.180 | 15.270 | 14.890 | 14.896 | 14.227 | 50,022 |
| 2026-02-04 | 15.300 | 15.320 | 14.980 | 15.165 | 14.484 | 83,026 |
| 2026-02-03 | 14.950 | 15.540 | 14.800 | 15.369 | 14.679 | 151,955 |
| 2026-02-02 | 14.860 | 15.070 | 14.270 | 15.034 | 14.359 | 123,643 |
| 2026-01-30 | 15.260 | 15.570 | 15.010 | 15.429 | 14.736 | 182,841 |
| 2026-01-29 | 15.420 | 15.950 | 15.361 | 15.422 | 14.729 | 289,365 |
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.