Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	11.880	11.950	11.851	11.935	11.096	37,542
2025-10-28	11.900	12.020	11.770	11.900	11.063	51,942
2025-10-27	11.890	11.910	11.700	11.848	11.015	37,835
2025-10-24	11.930	12.000	11.761	11.761	10.934	43,718
2025-10-23	11.890	12.110	11.820	11.859	11.026	132,791
2025-10-22	11.630	11.762	11.561	11.762	10.935	61,183
2025-10-21	11.800	11.800	11.465	11.594	10.778	55,677
2025-10-20	11.740	11.790	11.585	11.695	10.873	61,902
2025-10-17	11.550	11.759	11.490	11.621	10.804	208,431
2025-10-16	11.700	11.716	11.530	11.597	10.782	33,909
2025-10-15	11.900	11.910	11.649	11.662	10.842	34,234
2025-10-14	11.830	11.889	11.650	11.686	10.864	61,971
2025-10-13	11.860	11.880	11.650	11.825	10.994	69,054
2025-10-10	12.040	12.040	11.569	11.701	10.879	212,805
2025-10-09	12.210	12.295	11.988	11.988	11.145	84,183
2025-10-08	12.350	12.380	12.140	12.178	11.322	80,953
2025-10-07	12.400	12.400	12.089	12.302	11.437	44,742
2025-10-06	12.550	12.680	12.325	12.325	11.458	25,054
2025-10-03	12.550	12.570	12.349	12.349	11.481	45,228
2025-10-02	12.810	12.880	12.375	12.435	11.561	74,163
2025-10-01	12.690	12.760	12.620	12.627	11.739	37,855
2025-09-30	12.810	12.870	12.510	12.641	11.752	20,216
2025-09-29	13.100	13.220	12.845	12.877	11.971	62,080
2025-09-26	13.100	13.369	13.050	13.050	12.132	26,342
2025-09-25	13.400	13.500	13.121	13.154	12.229	67,946
2025-09-24	13.226	13.496	13.220	13.496	12.547	48,955
2025-09-23	12.750	13.290	12.750	13.165	12.239	80,463
2025-09-22	12.550	12.776	12.510	12.704	11.810	47,587
2025-09-19	12.850	12.850	12.530	12.623	11.735	43,121
2025-09-18	12.950	12.995	12.700	12.867	11.962	46,190
2025-09-17	12.950	13.039	12.835	12.934	12.025	23,487
2025-09-16	12.910	12.979	12.800	12.903	11.996	22,108
2025-09-15	12.710	12.871	12.601	12.865	11.960	21,429
2025-09-12	12.640	12.860	12.601	12.601	11.715	45,515
2025-09-11	12.714	12.749	12.629	12.666	11.775	14,598
2025-09-10	12.420	12.749	12.375	12.727	11.832	68,861
2025-09-09	12.330	12.460	12.310	12.377	11.507	27,489
2025-09-08	12.240	12.321	12.110	12.162	11.307	20,138
2025-09-05	12.440	12.440	12.039	12.199	11.341	42,832
2025-09-04	12.260	12.430	12.240	12.342	11.474	24,970
2025-09-03	12.400	12.449	12.165	12.319	11.453	22,508
2025-09-02	12.380	12.430	12.160	12.418	11.545	61,601
2025-08-29	12.340	12.485	12.330	12.387	11.516	47,770
2025-08-28	12.280	12.440	12.259	12.383	11.512	51,123
2025-08-27	12.090	12.209	12.059	12.148	11.294	71,868
2025-08-26	12.240	12.240	11.970	12.097	11.246	49,499
2025-08-22	11.974	12.339	11.960	12.138	11.088	106,745
2025-08-21	11.940	12.000	11.815	11.919	10.889	58,385
2025-08-20	11.900	12.000	11.900	11.933	10.901	24,677
2025-08-19	12.129	12.140	11.819	11.853	10.828	84,448
2025-08-18	12.110	12.229	12.020	12.135	11.085	40,104
2025-08-15	12.120	12.130	11.960	12.065	11.022	31,305
2025-08-14	12.221	12.221	11.970	12.104	11.057	28,660
2025-08-13	12.320	12.320	12.135	12.199	11.144	65,053
2025-08-12	12.176	12.420	12.161	12.188	11.134	194,050
2025-08-11	12.230	12.230	12.051	12.097	11.051	65,145
2025-08-08	12.950	12.950	12.109	12.109	11.062	123,208
2025-08-07	13.110	13.202	12.959	12.959	11.838	19,019
2025-08-06	12.870	13.250	12.870	12.943	11.824	64,494
2025-08-05	12.700	12.901	12.700	12.872	11.758	34,429

← NewerPage 5 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.