PETROBRAS ON EDR N2 - Price History
Monthly price history for PETR3.SA (PETROBRAS ON EDR N2)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$38.67 | R$38.67 |
| April 2024 | R$44.26 | R$44.26 |
| March 2024 | R$37.31 | R$38.28 |
| February 2024 | R$40.17 | R$41.22 |
| January 2024 | R$41.09 | R$42.16 |
| December 2023 | R$37.99 | R$38.98 |
| November 2023 | R$36.74 | R$37.70 |
| October 2023 | R$35.61 | R$37.84 |
| September 2023 | R$35.66 | R$37.89 |
| August 2023 | R$32.50 | R$34.54 |
| July 2023 | R$31.67 | R$34.81 |
| June 2023 | R$30.11 | R$33.10 |
| May 2023 | R$25.08 | R$29.21 |
| April 2023 | R$22.90 | R$26.67 |
| March 2023 | R$20.50 | R$26.49 |
| February 2023 | R$22.25 | R$28.75 |
| January 2023 | R$22.80 | R$29.46 |
| December 2022 | R$21.70 | R$28.04 |
| November 2022 | R$23.52 | R$30.39 |
| October 2022 | R$22.89 | R$33.26 |
| September 2022 | R$22.77 | R$33.08 |
| August 2022 | R$25.58 | R$37.17 |
| July 2022 | R$21.13 | R$36.96 |
| June 2022 | R$17.46 | R$30.54 |
| May 2022 | R$19.01 | R$33.26 |
| April 2022 | R$17.23 | R$33.44 |
| March 2022 | R$16.69 | R$35.24 |
| February 2022 | R$17.22 | R$36.37 |
| January 2022 | R$16.70 | R$35.27 |
| December 2021 | R$14.54 | R$30.70 |
| November 2021 | R$12.73 | R$30.14 |
| October 2021 | R$11.69 | R$27.67 |
| September 2021 | R$11.89 | R$28.15 |
| August 2021 | R$11.79 | R$27.92 |
| July 2021 | R$10.99 | R$27.50 |
| June 2021 | R$12.11 | R$30.29 |
| May 2021 | R$10.65 | R$26.65 |
| April 2021 | R$9.23 | R$23.10 |
| March 2021 | R$9.25 | R$23.94 |
| February 2021 | R$8.56 | R$22.15 |
| January 2021 | R$10.56 | R$27.33 |
| December 2020 | R$11.15 | R$28.85 |
| November 2020 | R$9.87 | R$25.55 |
| October 2020 | R$7.34 | R$19 |
| September 2020 | R$7.64 | R$19.77 |
| August 2020 | R$8.62 | R$22.32 |
| July 2020 | R$8.77 | R$22.70 |
| June 2020 | R$8.54 | R$22.34 |
| May 2020 | R$7.97 | R$20.84 |
| April 2020 | R$7.13 | R$18.65 |
| March 2020 | R$5.33 | R$14.14 |
| February 2020 | R$10.24 | R$27.15 |
| January 2020 | R$11.45 | R$30.35 |
| December 2019 | R$12.07 | R$32 |
| November 2019 | R$11.77 | R$31.20 |
| October 2019 | R$12.26 | R$32.70 |
| September 2019 | R$11.30 | R$30.15 |
| August 2019 | R$10.60 | R$28.27 |
| July 2019 | R$10.72 | R$28.79 |
| June 2019 | R$11.18 | R$30.02 |
| May 2019 | R$10.51 | R$28.23 |
| April 2019 | R$11.11 | R$29.96 |
| March 2019 | R$11.55 | R$31.15 |
| February 2019 | R$11.08 | R$29.86 |
| January 2019 | R$10.96 | R$29.55 |
| December 2018 | R$9.42 | R$25.40 |
| November 2018 | R$10.41 | R$28.13 |
| October 2018 | R$11.18 | R$30.32 |
| September 2018 | R$8.94 | R$24.23 |
| August 2018 | R$8.14 | R$22.08 |
| July 2018 | R$8.07 | R$21.94 |
| June 2018 | R$7.15 | R$19.42 |
| May 2018 | R$8.16 | R$22.19 |
| April 2018 | R$9.05 | R$24.63 |
| March 2018 | R$8.58 | R$23.36 |
| February 2018 | R$8.50 | R$23.15 |
| January 2018 | R$7.82 | R$21.30 |
| December 2017 | R$6.21 | R$16.91 |
| November 2017 | R$5.86 | R$15.95 |
| October 2017 | R$6.40 | R$17.42 |
| September 2017 | R$5.81 | R$15.81 |
| August 2017 | R$5.13 | R$13.97 |
| July 2017 | R$5.07 | R$13.80 |
| June 2017 | R$4.85 | R$13.20 |
| May 2017 | R$5 | R$13.62 |
| April 2017 | R$5.28 | R$14.36 |
| March 2017 | R$5.56 | R$15.15 |
| February 2017 | R$5.86 | R$15.96 |
| January 2017 | R$5.95 | R$16.19 |
| December 2016 | R$6.22 | R$16.94 |
| November 2016 | R$6.78 | R$18.47 |
| October 2016 | R$6.85 | R$18.64 |
| September 2016 | R$5.56 | R$15.14 |
| August 2016 | R$5.42 | R$14.74 |
| July 2016 | R$5.15 | R$14.01 |
| June 2016 | R$4.23 | R$11.51 |
| May 2016 | R$3.74 | R$10.18 |
| April 2016 | R$4.88 | R$13.27 |
| March 2016 | R$3.90 | R$10.63 |
| February 2016 | R$2.70 | R$7.35 |
| January 2016 | R$2.55 | R$6.93 |
| December 2015 | R$3.15 | R$8.57 |
| November 2015 | R$3.46 | R$9.41 |
| October 2015 | R$3.45 | R$9.38 |
| September 2015 | R$3.14 | R$8.54 |
| August 2015 | R$3.90 | R$10.62 |
| July 2015 | R$4.25 | R$11.58 |
| June 2015 | R$5.15 | R$14.03 |
| May 2015 | R$4.87 | R$13.25 |
| April 2015 | R$5.24 | R$14.25 |
| March 2015 | R$3.52 | R$9.58 |
| February 2015 | R$3.48 | R$9.48 |
| January 2015 | R$2.95 | R$8.04 |
| December 2014 | R$3.52 | R$9.59 |
| November 2014 | R$4.47 | R$12.18 |
| October 2014 | R$5.38 | R$14.65 |
| September 2014 | R$6.34 | R$17.25 |
| August 2014 | R$8.11 | R$22.08 |
| July 2014 | R$6.61 | R$17.99 |
| June 2014 | R$5.97 | R$16.24 |
| May 2014 | R$5.73 | R$15.61 |
| April 2014 | R$5.76 | R$15.68 |
| March 2014 | R$5.30 | R$14.96 |
| February 2014 | R$4.61 | R$12.99 |
| January 2014 | R$4.88 | R$13.77 |
| December 2013 | R$5.67 | R$15.99 |
| November 2013 | R$6.50 | R$18.32 |
| October 2013 | R$6.93 | R$19.54 |
| September 2013 | R$6.01 | R$16.96 |
| August 2013 | R$5.69 | R$16.05 |
| July 2013 | R$5.45 | R$15.38 |
| June 2013 | R$5.25 | R$14.80 |
| May 2013 | R$6.73 | R$18.97 |
| April 2013 | R$6.80 | R$19.19 |
| March 2013 | R$5.90 | R$16.90 |
| February 2013 | R$5.06 | R$14.49 |
| January 2013 | R$6.37 | R$18.23 |
| December 2012 | R$6.83 | R$19.55 |
| November 2012 | R$6.67 | R$19.10 |
| October 2012 | R$7.51 | R$21.50 |
| September 2012 | R$8.14 | R$23.30 |
| August 2012 | R$7.44 | R$21.30 |
| July 2012 | R$7 | R$20.05 |
| June 2012 | R$6.60 | R$18.90 |
| May 2012 | R$6.92 | R$19.80 |
| April 2012 | R$7.74 | R$22.39 |
| March 2012 | R$8.40 | R$24.30 |
| February 2012 | R$8.84 | R$25.70 |
| January 2012 | R$9.26 | R$26.91 |
| December 2011 | R$7.85 | R$23 |
| November 2011 | R$8.23 | R$24.12 |
| October 2011 | R$7.81 | R$23.08 |
| September 2011 | R$7.07 | R$20.90 |
| August 2011 | R$7.76 | R$22.95 |
| July 2011 | R$8.73 | R$26 |
| June 2011 | R$8.81 | R$26.25 |
| May 2011 | R$9.01 | R$26.83 |
| April 2011 | R$9.63 | R$28.89 |
| March 2011 | R$10.83 | R$32.62 |
| February 2011 | R$10.76 | R$32.60 |
| January 2011 | R$9.92 | R$30.05 |
| December 2010 | R$10.08 | R$30.55 |
| November 2010 | R$8.97 | R$27.37 |
| October 2010 | R$9.31 | R$28.55 |
| September 2010 | R$9.92 | R$30.40 |
| August 2010 | R$9.65 | R$29.59 |
| July 2010 | R$10.40 | R$32.04 |
| June 2010 | R$9.99 | R$31 |
| May 2010 | R$10.99 | R$34.08 |
| April 2010 | R$11.77 | R$36.95 |
| March 2010 | R$12.56 | R$39.70 |
| February 2010 | R$12.25 | R$38.70 |
| January 2010 | R$12.10 | R$38.22 |
| December 2009 | R$13.15 | R$41.56 |
| November 2009 | R$13.89 | R$44.11 |
| October 2009 | R$12.76 | R$40.50 |
| September 2009 | R$12.87 | R$40.85 |
| August 2009 | R$11.76 | R$37.53 |
| July 2009 | R$12.08 | R$38.55 |
| June 2009 | R$12.47 | R$40.09 |
| May 2009 | R$13.42 | R$43.16 |
| April 2009 | R$11.46 | R$36.84 |
| March 2009 | R$10.90 | R$35.38 |
| February 2009 | R$10.08 | R$32.70 |
| January 2009 | R$9.36 | R$30.37 |
| December 2008 | R$8.47 | R$27.49 |
| November 2008 | R$7.09 | R$23.75 |
| October 2008 | R$8.54 | R$28.61 |
| September 2008 | R$12.60 | R$42.22 |
| August 2008 | R$12.74 | R$42.66 |
| July 2008 | R$13.12 | R$43.94 |
| June 2008 | R$16.85 | R$56.45 |
| May 2008 | R$17.14 | R$57.40 |
| April 2008 | R$15.11 | R$50.60 |
| March 2008 | R$13.31 | R$89.67 |
| February 2008 | R$14.50 | R$97.70 |
| January 2008 | R$14.31 | R$96.40 |
| December 2007 | R$15.44 | R$105 |
| November 2007 | R$12.44 | R$84.60 |
| October 2007 | R$12.17 | R$82.78 |
| September 2007 | R$9.97 | R$69.30 |
| August 2007 | R$8.78 | R$61 |
| July 2007 | R$8.54 | R$61.01 |
| June 2007 | R$8.23 | R$58.78 |
| May 2007 | R$7.24 | R$51.76 |
| April 2007 | R$7.17 | R$51.20 |
| March 2007 | R$7.19 | R$51.74 |
| February 2007 | R$6.65 | R$47.85 |
| January 2007 | R$7.23 | R$52 |
| December 2006 | R$7.51 | R$54.49 |
| November 2006 | R$7.03 | R$51 |
| October 2006 | R$6.40 | R$47.40 |
| September 2006 | R$6.12 | R$45.35 |
| August 2006 | R$6.41 | R$47.52 |
| July 2006 | R$6.74 | R$49.95 |
| June 2006 | R$6.53 | R$48.40 |
| May 2006 | R$6.67 | R$49.43 |
| April 2006 | R$6.88 | R$51.01 |
| March 2006 | R$6.25 | R$46.60 |
| February 2006 | R$6.56 | R$48.90 |
| January 2006 | R$6.94 | R$51.69 |
| December 2005 | R$5.47 | R$41.30 |
| November 2005 | R$4.98 | R$37.60 |
| October 2005 | R$4.72 | R$35.65 |
| September 2005 | R$5.33 | R$40.25 |
| August 2005 | R$4.93 | R$148.70 |
| July 2005 | R$4.15 | R$125.30 |
| June 2005 | R$3.95 | R$121.31 |
| May 2005 | R$3.65 | R$112.11 |
| April 2005 | R$3.50 | R$107.50 |
| March 2005 | R$3.79 | R$117.50 |
| February 2005 | R$4.10 | R$127 |
| January 2005 | R$3.41 | R$105.50 |
| December 2004 | R$3.44 | R$106.50 |
| November 2004 | R$3.30 | R$102.15 |
| October 2004 | R$3.31 | R$102.50 |
| September 2004 | R$3.25 | R$103.70 |
| August 2004 | R$2.83 | R$90.40 |
| July 2004 | R$2.69 | R$85.70 |
| June 2004 | R$2.69 | R$85.70 |
| May 2004 | R$2.52 | R$80.49 |
| April 2004 | R$2.65 | R$84.50 |
| March 2004 | R$3.04 | R$97.15 |
| February 2004 | R$2.83 | R$90.30 |
| January 2004 | R$2.66 | R$85 |
| December 2003 | R$2.64 | R$84.10 |
| November 2003 | R$2.23 | R$71.20 |
| October 2003 | R$2.11 | R$67.20 |
| September 2003 | R$2.06 | R$65.85 |
| August 2003 | R$2.06 | R$65.70 |
| July 2003 | R$1.90 | R$60.70 |
| June 2003 | R$1.74 | R$55.60 |
| May 2003 | R$1.82 | R$58 |
| April 2003 | R$1.70 | R$54.20 |
| March 2003 | R$1.59 | R$50.79 |
| February 2003 | R$1.47 | R$47.81 |
| January 2003 | R$1.59 | R$51.80 |
| December 2002 | R$1.62 | R$52.80 |
| November 2002 | R$1.48 | R$48 |
| October 2002 | R$1.44 | R$47.90 |
| September 2002 | R$1.20 | R$40 |
| August 2002 | R$1.45 | R$48.30 |
| July 2002 | R$1.34 | R$44.50 |
| June 2002 | R$1.59 | R$53 |
| May 2002 | R$1.76 | R$58.36 |
| April 2002 | R$1.75 | R$58.15 |
| March 2002 | R$1.84 | R$61.30 |
| February 2002 | R$1.68 | R$57.20 |
| January 2002 | R$1.47 | R$50 |
| December 2001 | R$1.54 | R$52.49 |
| November 2001 | R$1.50 | R$51 |
| October 2001 | R$1.57 | R$53.49 |
| September 2001 | R$1.56 | R$52.90 |
| August 2001 | R$1.70 | R$57.60 |
| July 2001 | R$1.72 | R$58.49 |
| June 2001 | R$1.74 | R$60.15 |
| May 2001 | R$1.94 | R$67 |
| April 2001 | R$1.70 | R$58.90 |
| March 2001 | R$1.49 | R$51.50 |
| February 2001 | R$1.66 | R$57.51 |
| January 2001 | R$1.58 | R$54.80 |
| December 2000 | R$1.40 | R$48.50 |
| November 2000 | R$1.47 | R$50.99 |
| October 2000 | R$1.60 | R$55.29 |
| September 2000 | R$1.59 | R$55.20 |
| August 2000 | R$1.66 | R$57.70 |
| July 2000 | R$1.34 | R$46.40 |
| June 2000 | R$1.53 | R$53 |
| May 2000 | R$1.10 | R$37.97 |
| April 2000 | R$1.08 | R$37.50 |
| March 2000 | R$1.19 | R$41.25 |
| February 2000 | R$1.15 | R$40.22 |
| January 2000 | R$0.91 | R$31.88 |
| December 1999 | R$0.01 | R$0.40 |
| November 1999 | R$0.01 | R$0.32 |
| October 1999 | R$0.01 | R$0.27 |
| September 1999 | R$0.01 | R$0.22 |
| August 1999 | R$0 | R$0.18 |
| July 1999 | R$0 | R$0.18 |
| June 1999 | R$0.01 | R$0.19 |
| May 1999 | R$0 | R$0.18 |
| April 1999 | R$0 | R$0.18 |
| March 1999 | R$0.01 | R$0.19 |
| February 1999 | R$0 | R$0.08 |
| January 1999 | R$0 | R$0.08 |
| December 1998 | R$0 | R$0.07 |
| November 1998 | R$0 | R$0.09 |
| October 1998 | R$0 | R$0.08 |
| September 1998 | R$0 | R$0.06 |
| August 1998 | R$0 | R$0.08 |
| July 1998 | R$0 | R$0.17 |
| June 1998 | R$0 | R$0.15 |
| May 1998 | R$0 | R$0.17 |
| April 1998 | R$0.01 | R$0.22 |
| March 1998 | R$0.01 | R$0.20 |
| February 1998 | R$0.01 | R$0.19 |
| January 1998 | R$0 | R$0.19 |
| December 1997 | R$0 | R$0.18 |
| November 1997 | R$0 | R$0.18 |
| October 1997 | R$0 | R$0.17 |
| September 1997 | R$0.01 | R$0.24 |
| August 1997 | R$0.01 | R$0.22 |
| July 1997 | R$0.01 | R$0.27 |
| June 1997 | R$0.01 | R$0.24 |
| May 1997 | R$0.01 | R$0.21 |
| April 1997 | R$0 | R$0.17 |
| March 1997 | R$0 | R$0.16 |
| February 1997 | R$0 | R$0.17 |
| January 1997 | R$0 | R$0.16 |
| December 1996 | R$0 | R$0.12 |
| November 1996 | R$0 | R$0.10 |
| October 1996 | R$0 | R$0.09 |
| September 1996 | R$0 | R$0.08 |
| August 1996 | R$0 | R$0.09 |
| July 1996 | R$0 | R$0.08 |
| June 1996 | R$0 | R$0.08 |
| May 1996 | R$0 | R$0.07 |
| April 1996 | R$0 | R$0.06 |
| March 1996 | R$0 | R$0.06 |
| February 1996 | R$0 | R$0.05 |
| January 1996 | R$0 | R$0.05 |
| December 1995 | R$0 | R$0.04 |
| November 1995 | R$0 | R$0.04 |
| October 1995 | R$0 | R$0.04 |
| September 1995 | R$0 | R$0.05 |
| August 1995 | R$0 | R$0.05 |
| July 1995 | R$0 | R$0.05 |
| June 1995 | R$0 | R$0.05 |
| May 1995 | R$0 | R$0.07 |
| April 1995 | R$0 | R$0.06 |
| March 1995 | R$0 | R$0.05 |
| February 1995 | R$0 | R$0.06 |
| January 1995 | R$0 | R$0.07 |
| December 1994 | R$0 | R$0.06 |
| November 1994 | R$0 | R$0.08 |
| October 1994 | R$0 | R$0.08 |
| September 1994 | R$0 | R$0.09 |
| August 1994 | R$0 | R$0.08 |
| July 1994 | R$0 | R$0.07 |
| June 1994 | R$0 | R$0.06 |
| May 1994 | R$0 | R$0.03 |
| April 1994 | R$0 | R$0.02 |
| March 1994 | R$0 | R$0.02 |
| February 1994 | - | R$0.02 |
| January 1994 | - | R$0.02 |
| December 1993 | - | R$0.01 |
| November 1993 | - | R$0.01 |
| October 1993 | - | R$0 |
| September 1993 | - | R$0 |
| August 1993 | - | R$0 |
| July 1993 | - | R$0 |
| June 1993 | R$0 | R$0.09 |
| May 1993 | R$0 | R$0.03 |
| April 1993 | R$0 | R$0.02 |
| March 1993 | - | R$0.02 |
| February 1993 | - | R$0.01 |
| January 1993 | - | R$0.01 |
| December 1992 | - | R$0 |
| November 1992 | - | R$0 |
| October 1992 | - | R$0 |
PETR3.SA
Price: R$38.67
52 week price:
Dividend Yield: 13.79%
5-year range yield:
Forward Dividend Yield: 19.95%
Payout Ratio: 80.39%
Payout Ratio Range:
Dividend Per Share: 7.69 BRL
Earnings Per Share: 9.27 BRL
P/E Ratio: 4.24
Exchange: SAO
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 496.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 7
DGR3: 8.96%
DGR5: 5.97%