Petroleo Brasileiro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.700 | 10.210 | 9.700 | 10.096 | 10.096 | 72,090 |
| 2026-10-22 | 9.999 | 10.046 | 9.830 | 9.830 | 9.830 | 15,148 |
| 2026-10-21 | 10.428 | 10.428 | 9.930 | 9.972 | 9.972 | 8,860 |
| 2026-10-20 | 10.040 | 10.040 | 9.799 | 9.807 | 9.807 | 33,000 |
| 2026-10-19 | 9.980 | 10.000 | 9.895 | 9.895 | 9.895 | 21,219 |
| 2026-10-16 | 9.421 | 9.750 | 9.421 | 9.551 | 9.551 | 27,590 |
| 2026-10-15 | 9.698 | 9.750 | 9.500 | 9.571 | 9.571 | 50,694 |
| 2026-10-14 | 9.699 | 9.700 | 9.510 | 9.510 | 9.510 | 56,735 |
| 2026-10-13 | 9.598 | 9.598 | 9.449 | 9.449 | 9.449 | 33,415 |
| 2026-10-12 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 369 |
| 2026-10-09 | 9.349 | 9.560 | 9.290 | 9.426 | 9.426 | 106,127 |
| 2026-10-08 | 9.294 | 9.350 | 8.950 | 9.273 | 9.273 | 84,104 |
| 2026-10-07 | 9.299 | 9.299 | 8.852 | 9.061 | 9.061 | 51,935 |
| 2026-10-06 | 8.801 | 9.300 | 8.801 | 9.055 | 9.055 | 48,793 |
| 2026-10-05 | 8.751 | 9.360 | 8.751 | 8.980 | 8.980 | 142,869 |
| 2026-10-02 | 8.225 | 8.278 | 8.170 | 8.278 | 8.278 | 22,331 |
| 2026-10-01 | 8.158 | 8.250 | 8.130 | 8.195 | 8.195 | 83,300 |
| 2026-09-30 | 8.060 | 8.210 | 8.060 | 8.158 | 8.158 | 13,839 |
| 2026-09-29 | 8.210 | 8.210 | 7.955 | 8.025 | 8.025 | 777 |
| 2026-09-25 | 8.090 | 8.090 | 7.973 | 7.973 | 7.973 | 3,497 |
| 2026-09-24 | 8.051 | 8.250 | 8.051 | 8.205 | 8.205 | 20,859 |
| 2026-09-23 | 8.030 | 8.290 | 8.030 | 8.242 | 8.242 | 46,347 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2359 BRL |
| 2026-05-29 | 0.1227 BRL |
| 2026-04-23 | 0.1160 BRL |
| 2025-12-19 | 0.1666 BRL |
| 2025-08-20 | 0.1176 BRL |
| 2025-05-30 | 0.1591 BRL |
| 2025-04-15 | 0.1309 BRL |
| 2024-12-20 | 0.2374 BRL |
| 2024-12-10 | 0.2715 BRL |
| 2024-08-20 | 0.1843 BRL |
| 2024-06-10 | 0.1826 BRL |
| 2024-04-30 | 0.3108 BRL |
| 2024-04-24 | 0.2012 BRL |
| 2023-11-20 | 0.2400 BRL |
| 2023-08-18 | 0.2011 BRL |
| 2023-06-13 | 0.3314 BRL |
| 2023-04-28 | 0.5128 BRL |
| 2023-04-26 | 2.3943 BRL |
| 2022-11-22 | 0.3060 BRL |
| 2022-08-12 | 0.6638 BRL |
| 2022-05-20 | 0.6502 BRL |
| 2022-04-12 | 0.5198 BRL |
| 2021-12-02 | 0.7086 BRL |
| 2021-11-30 | 0.5688 BRL |
| 2021-08-17 | 1.4038 BRL |
| 2021-08-13 | 0.2817 BRL |
| 2021-04-13 | 0.1387 BRL |
| 2020-07-23 | 0.0004 BRL |
| 2020-07-21 | 0.0001 BRL |
| 2019-12-24 | 0.0738 BRL |
| 2019-11-08 | 0.0352 BRL |
| 2019-08-09 | 0.0350 BRL |
| 2019-05-20 | 0.0175 BRL |
| 2019-04-24 | 0.0034 BRL |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.