Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12.641	12.820	12.641	12.763	11.660	16,971
2025-08-01	12.620	13.010	12.600	12.669	11.573	33,064
2025-07-31	12.810	12.849	12.680	12.721	11.621	66,324
2025-07-30	12.840	12.889	12.640	12.889	11.775	15,656
2025-07-29	12.540	12.839	12.490	12.769	11.665	30,442
2025-07-28	12.668	12.759	12.530	12.530	11.446	23,788
2025-07-25	12.595	12.680	12.595	12.646	11.552	21,160
2025-07-24	12.730	12.730	12.551	12.637	11.544	5,982
2025-07-23	12.300	12.679	12.280	12.571	11.484	56,851
2025-07-22	12.220	12.400	12.160	12.256	11.196	56,110
2025-07-21	12.000	12.241	11.980	12.153	11.102	40,044
2025-07-18	12.370	12.429	11.960	12.114	11.067	50,742
2025-07-17	12.410	12.600	12.230	12.272	11.211	84,417
2025-07-16	12.530	12.530	12.290	12.346	11.278	33,514
2025-07-15	12.640	12.669	12.405	12.514	11.432	24,432
2025-07-14	12.810	12.810	12.545	12.621	11.530	53,491
2025-07-11	12.798	12.880	12.742	12.742	11.640	10,009
2025-07-10	12.730	12.881	12.591	12.798	11.691	31,260
2025-07-09	13.170	13.180	12.849	12.907	11.791	59,838
2025-07-08	12.845	13.151	12.845	13.059	11.930	28,316
2025-07-07	13.000	13.000	12.766	12.834	11.724	15,901
2025-07-03	12.879	13.055	12.879	13.044	11.916	1,623,250
2025-07-02	12.650	12.919	12.590	12.851	11.740	40,540
2025-07-01	12.565	12.630	12.429	12.603	11.513	16,607
2025-06-30	12.400	12.629	12.320	12.459	11.382	19,630
2025-06-27	12.430	12.450	12.329	12.349	11.281	13,059
2025-06-26	12.336	12.480	12.309	12.426	11.351	19,533
2025-06-25	12.350	12.430	12.270	12.299	11.235	22,017
2025-06-24	12.490	12.620	12.370	12.465	11.387	87,125
2025-06-23	13.550	13.550	12.647	12.647	11.553	147,082
2025-06-20	13.070	13.221	13.000	13.102	11.969	70,493
2025-06-18	13.090	13.209	12.940	13.062	11.932	63,164
2025-06-17	12.760	13.219	12.750	13.107	11.973	120,326
2025-06-16	12.950	12.980	12.640	12.700	11.602	97,164
2025-06-13	12.560	13.050	12.520	12.684	11.587	156,754
2025-06-12	12.000	12.367	11.990	12.367	11.297	78,527
2025-06-11	11.690	12.069	11.690	12.069	11.026	115,990
2025-06-10	11.280	11.670	11.280	11.658	10.650	49,189
2025-06-09	11.350	11.350	11.035	11.215	10.245	109,628
2025-06-06	11.210	11.369	11.160	11.254	10.281	29,621
2025-06-05	11.200	11.270	11.120	11.149	10.184	36,588
2025-06-04	11.550	11.580	11.150	11.169	10.203	86,688
2025-06-03	11.700	11.700	11.269	11.419	10.175	133,479
2025-06-02	11.640	11.780	11.549	11.617	10.351	82,264
2025-05-30	11.790	11.790	11.515	11.542	10.285	90,239
2025-05-29	11.850	11.850	11.614	11.773	10.491	108,469
2025-05-28	11.950	11.960	11.734	11.734	10.455	87,096
2025-05-27	11.900	12.000	11.880	11.955	10.653	80,965
2025-05-23	11.770	11.776	11.550	11.776	10.493	47,572
2025-05-22	11.910	11.945	11.680	11.898	10.602	63,826
2025-05-21	12.090	12.100	11.931	11.931	10.632	21,703
2025-05-20	12.160	12.170	12.000	12.036	10.725	30,784
2025-05-19	11.900	12.091	11.900	12.055	10.742	25,349
2025-05-16	12.020	12.090	11.830	11.979	10.674	57,891
2025-05-15	12.100	12.144	11.860	12.144	10.822	31,718
2025-05-14	12.260	12.260	11.995	12.168	10.843	119,649
2025-05-13	12.080	12.319	11.950	12.221	10.890	80,290
2025-05-12	11.980	12.181	11.980	12.036	10.725	167,976
2025-05-09	11.800	11.910	11.640	11.808	10.522	27,504
2025-05-08	11.370	11.749	11.370	11.643	10.375	131,145

← NewerPage 6 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.