Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.380	11.380	11.190	11.338	10.103	29,705
2025-05-06	11.300	11.380	11.229	11.306	10.074	27,762
2025-05-02	11.420	11.700	11.329	11.700	10.426	26,910
2025-05-01	11.250	11.435	11.180	11.296	10.066	26,288
2025-04-30	11.550	11.550	11.205	11.326	10.092	36,284
2025-04-29	11.540	11.641	11.380	11.534	10.278	13,964
2025-04-28	11.500	11.630	11.405	11.484	10.233	34,988
2025-04-25	11.450	11.700	11.310	11.524	10.269	21,336
2025-04-24	11.840	11.840	11.235	11.404	10.162	39,822
2025-04-23	11.700	11.820	11.431	11.501	10.248	50,301
2025-04-22	11.430	11.610	11.260	11.473	10.224	26,254
2025-04-17	11.420	11.770	11.291	11.291	9.850	47,930
2025-04-16	11.500	11.500	11.189	11.189	9.761	34,600
2025-04-15	11.680	11.690	11.309	11.309	9.866	48,925
2025-04-14	11.620	11.950	11.431	11.636	10.151	87,634
2025-04-11	11.700	11.700	11.091	11.537	10.065	23,195
2025-04-10	12.290	12.290	11.247	11.247	9.812	50,367
2025-04-09	11.650	12.170	11.040	11.769	10.268	105,518
2025-04-08	12.250	12.410	11.557	11.557	10.082	86,346
2025-04-07	12.620	12.809	12.045	12.126	10.579	145,624
2025-04-04	14.040	14.040	12.545	12.975	11.319	254,249
2025-04-03	14.170	14.180	13.920	14.033	12.243	161,151
2025-04-02	14.440	14.440	14.280	14.330	12.502	17,717
2025-04-01	14.360	14.850	14.360	14.421	12.581	35,372
2025-03-31	14.250	14.449	14.189	14.303	12.478	30,706
2025-03-28	14.400	14.491	14.130	14.312	12.485	25,982
2025-03-27	14.300	14.551	14.300	14.441	12.598	12,132
2025-03-26	14.500	14.500	14.296	14.321	12.494	56,725
2025-03-25	14.000	14.595	14.000	14.311	12.485	87,195
2025-03-24	14.120	14.170	13.910	14.031	12.240	21,340
2025-03-21	13.990	14.127	13.929	14.127	12.325	4,938
2025-03-20	13.990	14.048	13.830	14.048	12.255	31,433
2025-03-19	13.862	14.100	13.849	14.032	12.241	14,969
2025-03-18	13.900	13.940	13.776	13.862	12.093	13,970
2025-03-17	13.490	13.990	13.430	13.871	12.101	73,674
2025-03-14	12.840	13.499	12.840	13.472	11.753	29,586
2025-03-13	12.730	12.900	12.630	12.675	11.058	41,610
2025-03-12	12.740	12.740	12.520	12.583	10.978	25,618
2025-03-11	12.950	12.950	12.461	12.559	10.956	36,094
2025-03-10	13.000	13.000	12.632	12.860	11.219	27,964
2025-03-07	12.840	13.040	12.800	13.017	11.356	51,129
2025-03-06	13.010	13.140	12.790	12.852	11.212	78,956
2025-03-05	13.040	13.150	12.721	12.721	11.098	48,873
2025-03-04	13.210	13.265	12.695	13.265	11.573	114,864
2025-03-03	13.450	13.729	13.265	13.265	11.573	46,290
2025-02-28	13.400	13.519	13.200	13.373	11.667	94,725
2025-02-27	13.750	13.750	12.910	13.511	11.787	180,852
2025-02-26	14.500	14.500	14.270	14.373	12.539	43,959
2025-02-25	14.580	14.660	14.389	14.406	12.568	35,656
2025-02-24	14.760	14.780	14.569	14.637	12.769	16,645
2025-02-21	15.010	15.010	14.731	14.855	12.959	10,813
2025-02-20	14.880	14.980	14.792	14.902	13.000	18,829
2025-02-19	14.600	14.960	14.600	14.868	12.971	37,580
2025-02-18	14.420	14.845	14.420	14.747	12.865	109,832
2025-02-14	13.780	14.281	13.780	14.233	12.417	44,785
2025-02-13	13.640	13.709	13.490	13.670	11.926	49,425
2025-02-12	14.020	14.020	13.629	13.636	11.896	34,157
2025-02-11	13.880	13.960	13.799	13.944	12.165	32,947
2025-02-10	13.400	13.960	13.400	13.871	12.101	24,523
2025-02-07	14.100	14.100	13.621	13.811	12.048	35,915

← NewerPage 7 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.