Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 13.300 | 13.424 | 13.000 | 13.306 | 10.815 | 25,645 |
| 2024-11-05 | 13.180 | 13.290 | 13.055 | 13.131 | 10.673 | 17,110 |
| 2024-11-04 | 13.361 | 13.410 | 13.258 | 13.258 | 10.776 | 43,299 |
| 2024-11-01 | 13.475 | 13.509 | 13.105 | 13.139 | 10.680 | 30,345 |
| 2024-10-31 | 13.470 | 13.514 | 13.360 | 13.457 | 10.938 | 18,553 |
| 2024-10-30 | 13.618 | 13.709 | 13.450 | 13.450 | 10.932 | 18,395 |
| 2024-10-29 | 13.740 | 13.850 | 13.600 | 13.700 | 11.135 | 13,638 |
| 2024-10-28 | 13.830 | 13.920 | 13.500 | 13.780 | 11.200 | 36,210 |
| 2024-10-25 | 13.700 | 13.900 | 13.690 | 13.837 | 11.247 | 80,437 |
| 2024-10-24 | 13.640 | 13.710 | 13.585 | 13.663 | 11.105 | 14,184 |
| 2024-10-23 | 13.800 | 13.800 | 13.568 | 13.568 | 11.028 | 18,351 |
| 2024-10-22 | 13.978 | 14.000 | 13.814 | 13.875 | 11.277 | 38,794 |
| 2024-10-21 | 14.199 | 14.199 | 13.926 | 13.926 | 11.319 | 38,363 |
| 2024-10-18 | 14.350 | 14.400 | 14.120 | 14.204 | 11.545 | 12,830 |
| 2024-10-17 | 14.360 | 14.360 | 14.250 | 14.287 | 11.613 | 24,056 |
| 2024-10-16 | 14.429 | 14.520 | 14.399 | 14.399 | 11.704 | 15,129 |
| 2024-10-15 | 14.660 | 14.660 | 14.400 | 14.452 | 11.747 | 130,429 |
| 2024-10-14 | 14.710 | 14.910 | 14.671 | 14.793 | 12.024 | 85,785 |
| 2024-10-11 | 14.815 | 14.815 | 14.650 | 14.677 | 11.929 | 38,187 |
| 2024-10-10 | 14.700 | 14.900 | 14.700 | 14.894 | 12.106 | 19,090 |
| 2024-10-09 | 14.780 | 14.780 | 14.570 | 14.635 | 11.896 | 18,979 |
| 2024-10-08 | 15.160 | 15.280 | 14.750 | 14.920 | 12.127 | 34,068 |
| 2024-10-07 | 15.210 | 15.329 | 15.160 | 15.326 | 12.457 | 36,041 |
| 2024-10-04 | 15.160 | 15.230 | 15.019 | 15.177 | 12.336 | 71,957 |
| 2024-10-03 | 14.970 | 15.085 | 14.770 | 15.047 | 12.230 | 52,421 |
| 2024-10-02 | 15.500 | 15.500 | 14.961 | 14.961 | 12.160 | 92,299 |
| 2024-10-01 | 14.365 | 14.895 | 14.333 | 14.731 | 11.973 | 20,654 |
| 2024-09-30 | 14.600 | 14.600 | 14.330 | 14.426 | 11.725 | 17,521 |
| 2024-09-27 | 14.580 | 14.640 | 14.500 | 14.546 | 11.823 | 16,309 |
| 2024-09-26 | 14.700 | 14.710 | 14.515 | 14.515 | 11.798 | 85,861 |
| 2024-09-25 | 14.950 | 15.100 | 14.767 | 14.767 | 12.002 | 20,397 |
| 2024-09-24 | 14.570 | 14.999 | 14.570 | 14.820 | 12.046 | 30,724 |
| 2024-09-23 | 14.370 | 14.669 | 14.300 | 14.535 | 11.814 | 21,503 |
| 2024-09-20 | 14.500 | 14.640 | 14.420 | 14.502 | 11.787 | 93,069 |
| 2024-09-19 | 14.780 | 14.800 | 14.590 | 14.641 | 11.901 | 5,081 |
| 2024-09-18 | 14.740 | 14.741 | 14.419 | 14.537 | 11.816 | 22,126 |
| 2024-09-17 | 14.920 | 14.920 | 14.610 | 14.656 | 11.912 | 7,295 |
| 2024-09-16 | 14.620 | 14.995 | 14.230 | 14.782 | 12.014 | 11,417 |
| 2024-09-13 | 14.590 | 14.760 | 14.510 | 14.557 | 11.832 | 45,114 |
| 2024-09-12 | 14.770 | 14.770 | 14.235 | 14.301 | 11.624 | 22,776 |
| 2024-09-11 | 14.460 | 14.619 | 14.319 | 14.477 | 11.767 | 22,789 |
| 2024-09-10 | 15.020 | 15.030 | 14.291 | 14.507 | 11.791 | 34,367 |
| 2024-09-09 | 14.730 | 15.050 | 14.695 | 14.904 | 12.114 | 15,886 |
| 2024-09-06 | 15.060 | 15.079 | 14.710 | 14.729 | 11.972 | 26,542 |
| 2024-09-05 | 15.120 | 15.180 | 14.918 | 14.918 | 12.126 | 10,697 |
| 2024-09-04 | 14.830 | 15.125 | 14.830 | 15.040 | 12.225 | 12,512 |
| 2024-09-03 | 15.450 | 15.450 | 14.920 | 14.920 | 12.127 | 30,323 |
| 2024-08-30 | 15.200 | 15.315 | 14.990 | 15.164 | 12.326 | 90,477 |
| 2024-08-29 | 15.400 | 15.489 | 15.221 | 15.228 | 12.377 | 12,704 |
| 2024-08-28 | 15.381 | 15.677 | 15.320 | 15.677 | 12.743 | 13,369 |
| 2024-08-27 | 15.650 | 15.730 | 15.390 | 15.454 | 12.561 | 38,666 |
| 2024-08-23 | 14.340 | 14.530 | 14.340 | 14.357 | 11.669 | 9,490 |
| 2024-08-22 | 14.800 | 14.800 | 14.307 | 14.307 | 11.341 | 87,427 |
| 2024-08-21 | 15.090 | 15.110 | 14.800 | 14.872 | 11.789 | 14,339 |
| 2024-08-20 | 13.030 | 15.150 | 13.030 | 15.045 | 11.926 | 49,055 |
| 2024-08-19 | 15.250 | 15.360 | 15.190 | 15.285 | 12.117 | 10,284 |
| 2024-08-16 | 15.080 | 15.160 | 14.981 | 15.131 | 11.995 | 7,230 |
| 2024-08-15 | 15.000 | 15.189 | 14.970 | 15.123 | 11.988 | 29,930 |
| 2024-08-14 | 14.848 | 14.948 | 14.770 | 14.948 | 11.850 | 6,904 |
| 2024-08-13 | 12.767 | 14.750 | 12.767 | 14.667 | 11.627 | 10,927 |
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.