Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 42,500.00 | 42,500.00 | 41,300.00 | 41,900.00 | 41,900.00 | 19,619 |
| 2026-10-21 | 42,440.00 | 42,480.00 | 41,860.00 | 42,020.00 | 42,020.00 | 57,031 |
| 2026-10-20 | 41,940.00 | 42,300.00 | 41,120.00 | 41,900.00 | 41,900.00 | 21,767 |
| 2026-10-19 | 42,160.00 | 42,320.00 | 41,360.00 | 41,480.00 | 41,480.00 | 45,743 |
| 2026-10-16 | 41,340.00 | 42,260.00 | 41,140.00 | 42,160.00 | 42,160.00 | 79,245 |
| 2026-10-15 | 41,800.00 | 41,800.00 | 40,620.00 | 40,840.00 | 40,840.00 | 46,031 |
| 2026-10-14 | 41,240.00 | 41,960.00 | 41,240.00 | 41,800.00 | 41,800.00 | 50,832 |
| 2026-10-13 | 40,800.00 | 41,220.00 | 40,540.00 | 40,980.00 | 40,980.00 | 55,782 |
| 2026-10-09 | 40,760.00 | 40,760.00 | 40,760.00 | 40,760.00 | 40,760.00 | 1 |
| 2026-10-08 | 39,080.00 | 39,980.00 | 39,080.00 | 39,860.00 | 39,860.00 | 65,105 |
| 2026-10-07 | 38,340.00 | 39,040.00 | 38,020.00 | 38,680.00 | 38,680.00 | 46,132 |
| 2026-10-06 | 38,520.00 | 38,760.00 | 38,200.00 | 38,300.00 | 38,300.00 | 152,303 |
| 2026-10-05 | 36,980.00 | 39,760.00 | 36,980.00 | 38,780.00 | 38,780.00 | 497,662 |
| 2026-10-02 | 35,180.00 | 35,180.00 | 35,180.00 | 35,180.00 | 35,180.00 | 1 |
| 2026-10-01 | 33,700.00 | 34,200.00 | 33,580.00 | 34,160.00 | 34,160.00 | 31,130 |
| 2026-09-30 | 33,900.00 | 34,400.00 | 33,660.00 | 33,740.00 | 33,740.00 | 169,528 |
| 2026-09-29 | 33,080.00 | 33,340.00 | 32,760.00 | 33,280.00 | 33,280.00 | 47,058 |
| 2026-09-28 | 33,360.00 | 33,980.00 | 33,360.00 | 33,580.00 | 33,580.00 | 189,667 |
| 2026-09-25 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 1 |
| 2026-09-24 | 34,180.00 | 34,400.00 | 33,660.00 | 33,680.00 | 33,680.00 | 139,385 |
| 2026-09-23 | 33,640.00 | 34,260.00 | 33,620.00 | 33,960.00 | 33,960.00 | 136,875 |
| 2026-09-22 | 32,440.00 | 33,240.00 | 32,320.00 | 33,180.00 | 33,180.00 | 20,426 |
| 2026-09-21 | 33,200.00 | 33,440.00 | 32,840.00 | 32,920.00 | 32,920.00 | 17,784 |
| 2026-09-18 | 33,160.00 | 33,160.00 | 33,160.00 | 33,160.00 | 33,160.00 | 1 |
| 2026-09-17 | 33,340.00 | 33,680.00 | 32,860.00 | 33,360.00 | 33,360.00 | 29,717 |
| 2026-09-16 | 34,020.00 | 34,080.00 | 33,260.00 | 33,440.00 | 33,440.00 | 141,421 |
| 2026-09-15 | 34,040.00 | 35,040.00 | 34,020.00 | 34,680.00 | 34,680.00 | 117,091 |
| 2026-09-14 | 33,880.00 | 34,020.00 | 33,420.00 | 33,760.00 | 33,760.00 | 53,776 |
| 2026-09-11 | 33,880.00 | 33,880.00 | 33,880.00 | 33,880.00 | 33,880.00 | 1 |
| 2026-09-10 | 33,620.00 | 34,400.00 | 33,300.00 | 34,180.00 | 34,180.00 | 120,033 |
| 2026-09-09 | 33,720.00 | 33,800.00 | 33,180.00 | 33,380.00 | 33,380.00 | 120,689 |
| 2026-09-08 | 32,500.00 | 33,380.00 | 30,540.00 | 33,180.00 | 33,180.00 | 167,697 |
| 2026-09-07 | 32,020.00 | 33,300.00 | 30,540.00 | 32,420.00 | 32,420.00 | 7,487 |
| 2026-09-04 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1 |
| 2026-09-03 | 33,600.00 | 33,860.00 | 32,500.00 | 32,680.00 | 32,680.00 | 84,048 |
| 2026-09-02 | 32,240.00 | 33,460.00 | 32,140.00 | 33,200.00 | 33,200.00 | 64,635 |
| 2026-09-01 | 31,380.00 | 32,400.00 | 31,340.00 | 32,320.00 | 32,320.00 | 116,065 |
| 2026-08-31 | 30,700.00 | 31,240.00 | 30,300.00 | 30,800.00 | 30,800.00 | 27,793 |
| 2026-08-28 | 29,480.00 | 29,480.00 | 29,480.00 | 29,480.00 | 29,480.00 | 1 |
| 2026-08-27 | 28,440.00 | 29,420.00 | 28,040.00 | 29,240.00 | 29,240.00 | 22,367 |
| 2026-08-26 | 28,480.00 | 29,020.00 | 28,180.00 | 28,500.00 | 28,500.00 | 90,812 |
| 2026-08-25 | 29,040.00 | 29,040.00 | 28,300.00 | 28,620.00 | 28,620.00 | 54,252 |
| 2026-08-24 | 29,960.00 | 29,960.00 | 29,400.00 | 29,780.00 | 28,978.73 | 25,781 |
| 2026-08-21 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,679.35 | 1 |
| 2026-08-20 | 29,660.00 | 30,440.00 | 29,660.00 | 30,180.00 | 29,367.96 | 32,927 |
| 2026-08-19 | 29,420.00 | 29,980.00 | 29,180.00 | 29,180.00 | 28,394.87 | 10,952 |
| 2026-08-18 | 28,960.00 | 29,300.00 | 28,620.00 | 28,680.00 | 27,908.32 | 17,014 |
| 2026-08-14 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,421.78 | 1 |
| 2026-08-13 | 28,200.00 | 28,500.00 | 27,920.00 | 28,420.00 | 27,655.32 | 12,132 |
| 2026-08-12 | 28,460.00 | 28,620.00 | 28,120.00 | 28,260.00 | 27,499.62 | 18,814 |
| 2026-08-11 | 29,000.00 | 29,020.00 | 28,140.00 | 28,440.00 | 27,674.78 | 23,914 |
| 2026-08-10 | 28,500.00 | 29,400.00 | 28,500.00 | 29,020.00 | 28,239.18 | 9,271 |
| 2026-08-07 | 28,460.00 | 28,460.00 | 28,460.00 | 28,460.00 | 27,694.24 | 1 |
| 2026-08-06 | 29,120.00 | 29,420.00 | 29,080.00 | 29,180.00 | 28,394.87 | 14,842 |
| 2026-08-05 | 29,640.00 | 29,800.00 | 28,840.00 | 28,860.00 | 28,083.48 | 30,968 |
| 2026-08-04 | 29,940.00 | 29,940.00 | 29,240.00 | 29,480.00 | 28,686.80 | 30,528 |
| 2026-08-03 | 30,300.00 | 30,340.00 | 29,800.00 | 30,140.00 | 29,329.04 | 34,882 |
| 2026-07-31 | 30,520.00 | 30,520.00 | 30,520.00 | 30,520.00 | 29,698.82 | 1 |
| 2026-07-30 | 29,600.00 | 29,980.00 | 29,320.00 | 29,820.00 | 29,017.65 | 17,815 |
| 2026-07-29 | 29,640.00 | 29,780.00 | 29,320.00 | 29,500.00 | 28,706.26 | 29,799 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 804.0550 BRL |
| 2026-06-03 | 430.4845 BRL |
| 2026-04-24 | 363.5934 BRL |
| 2025-12-26 | 512.3826 BRL |
| 2025-08-25 | 359.5594 BRL |
| 2025-06-04 | 425.7396 BRL |
| 2025-04-22 | 296.3575 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.