Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 13.940 | 14.059 | 13.836 | 13.836 | 12.071 | 15,793 |
| 2025-02-05 | 14.020 | 14.030 | 13.866 | 13.866 | 12.096 | 50,041 |
| 2025-02-04 | 14.190 | 14.220 | 13.975 | 14.066 | 12.272 | 21,327 |
| 2025-02-03 | 14.120 | 14.250 | 13.820 | 14.139 | 12.335 | 102,701 |
| 2025-01-31 | 14.210 | 14.558 | 14.140 | 14.260 | 12.441 | 112,232 |
| 2025-01-30 | 13.770 | 14.160 | 13.770 | 14.061 | 12.267 | 42,950 |
| 2025-01-29 | 14.000 | 14.016 | 13.800 | 13.825 | 12.061 | 6,657 |
| 2025-01-28 | 13.888 | 14.000 | 13.790 | 13.933 | 12.155 | 10,904 |
| 2025-01-27 | 13.665 | 13.959 | 13.665 | 13.779 | 12.021 | 15,686 |
| 2025-01-24 | 13.755 | 13.839 | 13.689 | 13.788 | 12.029 | 11,675 |
| 2025-01-23 | 13.980 | 13.998 | 13.771 | 13.771 | 12.014 | 23,948 |
| 2025-01-22 | 13.950 | 14.051 | 13.866 | 13.866 | 12.097 | 22,466 |
| 2025-01-21 | 13.700 | 13.800 | 13.585 | 13.771 | 12.014 | 32,050 |
| 2025-01-17 | 13.760 | 13.910 | 13.670 | 13.787 | 12.028 | 17,972 |
| 2025-01-16 | 13.840 | 13.880 | 13.679 | 13.806 | 12.044 | 18,597 |
| 2025-01-15 | 13.700 | 13.750 | 13.588 | 13.746 | 11.992 | 10,417 |
| 2025-01-14 | 13.470 | 13.619 | 13.389 | 13.551 | 11.822 | 16,181 |
| 2025-01-13 | 13.565 | 13.675 | 13.434 | 13.434 | 11.720 | 33,576 |
| 2025-01-10 | 13.590 | 13.730 | 13.397 | 13.397 | 11.688 | 68,262 |
| 2025-01-08 | 13.550 | 13.550 | 13.270 | 13.328 | 11.628 | 45,641 |
| 2025-01-07 | 13.190 | 13.660 | 13.160 | 13.557 | 11.828 | 36,942 |
| 2025-01-06 | 13.146 | 13.329 | 13.086 | 13.086 | 11.416 | 44,669 |
| 2025-01-03 | 13.140 | 13.200 | 12.995 | 13.015 | 11.355 | 33,568 |
| 2025-01-02 | 12.800 | 13.218 | 12.790 | 13.131 | 11.456 | 65,017 |
| 2024-12-31 | 12.810 | 12.939 | 12.759 | 12.759 | 11.131 | 26,396 |
| 2024-12-30 | 12.650 | 12.809 | 12.620 | 12.697 | 11.077 | 25,993 |
| 2024-12-27 | 12.769 | 12.769 | 12.560 | 12.561 | 10.959 | 46,092 |
| 2024-12-24 | 13.050 | 13.260 | 12.830 | 12.926 | 10.901 | 7,355 |
| 2024-12-23 | 13.110 | 13.110 | 12.805 | 12.967 | 10.936 | 15,818 |
| 2024-12-20 | 13.000 | 13.169 | 12.900 | 13.066 | 11.020 | 25,161 |
| 2024-12-19 | 13.100 | 13.159 | 12.909 | 12.989 | 10.955 | 34,634 |
| 2024-12-18 | 13.450 | 13.450 | 12.980 | 13.041 | 10.999 | 54,563 |
| 2024-12-17 | 13.330 | 13.660 | 13.229 | 13.414 | 11.313 | 69,329 |
| 2024-12-16 | 13.700 | 13.700 | 13.365 | 13.398 | 11.299 | 82,125 |
| 2024-12-13 | 14.200 | 14.200 | 13.459 | 13.587 | 11.459 | 31,874 |
| 2024-12-12 | 14.831 | 14.831 | 13.730 | 13.730 | 11.161 | 58,928 |
| 2024-12-11 | 14.535 | 14.550 | 14.250 | 14.521 | 11.804 | 33,473 |
| 2024-12-10 | 14.220 | 14.490 | 14.200 | 14.360 | 11.672 | 26,419 |
| 2024-12-09 | 14.090 | 14.279 | 14.055 | 14.225 | 11.563 | 39,109 |
| 2024-12-06 | 14.260 | 14.260 | 13.805 | 13.876 | 11.279 | 38,897 |
| 2024-12-05 | 14.080 | 14.470 | 14.080 | 14.367 | 11.679 | 312,720 |
| 2024-12-04 | 14.190 | 14.320 | 13.989 | 14.033 | 11.407 | 16,132 |
| 2024-12-03 | 14.220 | 14.220 | 14.030 | 14.144 | 11.497 | 61,605 |
| 2024-12-02 | 14.260 | 14.390 | 14.020 | 14.128 | 11.484 | 94,535 |
| 2024-11-29 | 14.360 | 14.380 | 13.800 | 14.377 | 11.687 | 38,219 |
| 2024-11-27 | 14.670 | 14.739 | 14.385 | 14.575 | 11.848 | 15,009 |
| 2024-11-26 | 14.740 | 14.770 | 14.670 | 14.679 | 11.933 | 45,472 |
| 2024-11-25 | 14.950 | 15.080 | 14.685 | 14.751 | 11.990 | 33,323 |
| 2024-11-22 | 14.370 | 15.083 | 14.340 | 14.848 | 12.069 | 113,608 |
| 2024-11-21 | 14.150 | 14.299 | 14.050 | 14.152 | 11.503 | 10,333 |
| 2024-11-20 | 14.200 | 14.430 | 14.170 | 14.213 | 11.553 | 24,930 |
| 2024-11-19 | 14.420 | 14.500 | 14.060 | 14.203 | 11.544 | 19,291 |
| 2024-11-18 | 14.260 | 14.457 | 14.239 | 14.457 | 11.750 | 23,681 |
| 2024-11-15 | 14.100 | 14.259 | 13.950 | 13.982 | 11.364 | 17,864 |
| 2024-11-14 | 13.900 | 14.090 | 13.700 | 14.023 | 11.398 | 99,620 |
| 2024-11-13 | 13.730 | 13.805 | 13.580 | 13.796 | 11.213 | 21,783 |
| 2024-11-12 | 13.750 | 13.839 | 13.590 | 13.694 | 11.131 | 112,015 |
| 2024-11-11 | 13.800 | 13.800 | 13.350 | 13.538 | 11.004 | 45,053 |
| 2024-11-08 | 13.620 | 14.000 | 13.340 | 13.545 | 11.009 | 15,306 |
| 2024-11-07 | 13.600 | 13.625 | 13.450 | 13.549 | 11.013 | 28,394 |
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.