Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.160	15.351	15.083	15.351	14.661	245,051
2026-01-27	14.230	15.005	14.230	14.944	14.273	172,517
2026-01-26	14.550	14.790	14.260	14.424	13.776	97,043
2026-01-23	13.810	14.300	13.760	14.300	13.658	100,542
2026-01-22	13.480	13.920	13.410	13.728	13.112	143,568
2026-01-21	12.800	13.599	12.800	13.488	12.882	251,147
2026-01-20	12.560	12.930	12.560	12.827	12.251	104,247
2026-01-16	12.590	12.750	12.579	12.690	12.120	61,576
2026-01-15	12.630	12.770	12.440	12.610	12.044	106,310
2026-01-14	12.300	12.910	12.280	12.665	12.096	205,017
2026-01-13	11.910	12.353	11.910	12.284	11.733	534,928
2026-01-12	11.980	12.031	11.830	11.916	11.381	98,081
2026-01-09	11.810	12.060	11.750	11.915	11.380	112,551
2026-01-08	11.620	11.831	11.550	11.831	11.299	80,409
2026-01-07	11.620	11.620	11.481	11.557	11.038	47,149
2026-01-06	11.770	11.875	11.601	11.607	11.086	106,411
2026-01-05	11.820	11.880	11.490	11.746	11.218	220,434
2026-01-02	11.860	11.914	11.734	11.914	11.379	74,479
2025-12-31	11.850	11.887	11.800	11.887	11.354	51,377
2025-12-30	11.630	11.890	11.630	11.831	11.300	86,251
2025-12-29	11.700	11.700	11.526	11.583	11.063	79,584
2025-12-24	11.850	11.870	11.584	11.584	10.770	26,675
2025-12-23	11.810	11.860	11.511	11.511	10.701	41,390
2025-12-22	11.870	11.910	11.699	11.807	10.977	79,871
2025-12-19	11.810	11.860	11.740	11.836	11.003	63,316
2025-12-18	11.850	11.869	11.655	11.782	10.954	55,942
2025-12-17	11.800	11.960	11.690	11.794	10.965	117,578
2025-12-16	12.260	12.260	11.675	11.839	11.006	237,678
2025-12-15	12.250	12.370	12.190	12.268	11.406	63,919
2025-12-12	12.179	12.360	12.110	12.221	11.362	34,078
2025-12-11	12.240	12.250	12.138	12.172	11.316	30,807
2025-12-10	12.370	12.370	12.118	12.228	11.368	37,687
2025-12-09	12.310	12.340	12.030	12.340	11.472	44,781
2025-12-08	12.190	12.399	12.189	12.235	11.375	243,322
2025-12-05	13.030	13.030	12.180	12.339	11.472	126,253
2025-12-04	12.830	13.010	12.815	12.956	12.045	34,548
2025-12-03	12.610	12.930	12.600	12.861	11.957	41,068
2025-12-02	12.660	12.660	12.360	12.635	11.746	53,389
2025-12-01	12.550	12.740	12.468	12.559	11.676	85,671
2025-11-28	12.750	12.750	12.370	12.517	11.637	74,432
2025-11-26	12.700	12.770	12.579	12.666	11.776	61,983
2025-11-25	12.650	12.709	12.500	12.616	11.729	26,771
2025-11-24	12.751	12.850	12.680	12.747	11.851	35,726
2025-11-21	12.850	12.870	12.680	12.752	11.855	41,179
2025-11-20	13.070	13.120	12.789	13.075	12.156	21,790
2025-11-19	13.110	13.121	12.890	13.068	12.149	27,758
2025-11-18	13.100	13.181	12.969	13.116	12.194	19,769
2025-11-17	13.120	13.250	13.120	13.160	12.234	18,419
2025-11-14	13.110	13.339	13.060	13.246	12.315	47,423
2025-11-13	12.910	13.230	12.910	13.096	12.175	50,261
2025-11-12	13.460	13.470	12.830	12.963	12.051	57,910
2025-11-11	13.000	13.610	12.900	13.481	12.533	313,188
2025-11-10	12.750	13.129	12.750	12.987	12.073	125,124
2025-11-07	12.180	12.835	12.125	12.818	11.917	148,005
2025-11-06	12.200	12.340	12.150	12.229	11.369	74,980
2025-11-05	11.850	12.250	11.830	12.175	11.319	112,350
2025-11-04	11.780	11.909	11.650	11.909	11.071	38,565
2025-11-03	11.750	12.040	11.690	11.848	11.015	97,279
2025-10-31	11.750	11.799	11.590	11.665	10.845	24,882
2025-10-30	11.900	11.920	11.690	11.745	10.919	123,707

← NewerPage 4 of 21 · 1,230 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.