Petróleo Brasileiro S.A. - Petrobras historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	27.380	27.410	26.670	26.900	26.900	5,737
2026-10-21	27.250	27.430	27.070	27.190	27.190	4,624
2026-10-20	27.000	27.350	26.620	27.060	27.060	7,106
2026-10-19	27.500	27.500	26.840	26.970	26.970	7,312
2026-10-16	26.970	27.520	26.850	27.520	27.520	2,850
2026-10-15	27.180	27.190	26.600	26.610	26.610	1,988
2026-10-14	26.960	27.300	26.790	27.270	27.270	4,930
2026-10-13	26.250	26.790	26.250	26.690	26.690	6,872
2026-10-09	25.910	26.810	25.910	26.300	26.300	12,224
2026-10-08	25.500	25.930	25.420	25.920	25.920	7,995
2026-10-07	25.120	25.380	24.780	25.160	25.160	6,497
2026-10-06	25.000	25.160	24.800	24.830	24.830	6,431
2026-10-05	23.870	25.800	23.870	25.050	25.050	56,452
2026-10-02	21.760	22.700	21.710	22.700	22.700	5,753
2026-10-01	22.250	22.250	21.510	22.000	22.000	1,193
2026-09-30	21.790	22.250	21.780	21.910	21.910	3,272
2026-09-29	21.230	21.530	21.230	21.530	21.530	6,350
2026-09-28	21.560	21.920	21.330	21.720	21.720	1,560
2026-09-25	21.340	21.560	21.210	21.320	21.320	2,951
2026-09-24	22.220	22.370	21.640	21.650	21.650	2,840
2026-09-23	22.000	22.290	21.900	22.050	22.050	2,004
2026-09-22	21.480	21.680	21.050	21.620	21.620	1,263

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.