Petróleo Brasileiro S.A. - Petrobras historical data

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

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

← NewerPage 3 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.