Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 282.50 | 284.85 | 282.50 | 284.85 | 249.16 | 327 |
| 2024-08-19 | 285.00 | 288.80 | 285.00 | 288.80 | 252.62 | 214 |
| 2024-08-16 | 280.49 | 280.50 | 280.49 | 280.50 | 245.36 | 2,103 |
| 2024-08-15 | 282.00 | 282.00 | 282.00 | 282.00 | 246.67 | 40 |
| 2024-08-14 | 280.00 | 280.00 | 280.00 | 280.00 | 244.92 | 0 |
| 2024-08-13 | 279.99 | 280.00 | 272.01 | 280.00 | 244.92 | 2,253 |
| 2024-08-12 | 276.00 | 281.00 | 276.00 | 281.00 | 245.80 | 10,053 |
| 2024-08-09 | 270.20 | 270.20 | 270.20 | 270.20 | 236.35 | 4,082 |
| 2024-08-08 | 275.09 | 275.09 | 273.70 | 273.70 | 239.41 | 13 |
| 2024-08-07 | 270.50 | 270.50 | 270.50 | 270.50 | 236.61 | 0 |
| 2024-08-06 | 257.31 | 270.50 | 257.31 | 270.50 | 236.61 | 19,015 |
| 2024-08-05 | 253.11 | 257.59 | 253.11 | 257.59 | 225.32 | 4,110 |
| 2024-08-02 | 260.00 | 260.00 | 255.00 | 259.00 | 226.55 | 8,082 |
| 2024-08-01 | 261.50 | 261.50 | 261.50 | 261.50 | 228.74 | 78 |
| 2024-07-31 | 265.00 | 266.50 | 260.01 | 266.46 | 233.08 | 441 |
| 2024-07-30 | 265.33 | 268.79 | 265.00 | 267.43 | 233.93 | 180 |
| 2024-07-29 | 264.00 | 265.32 | 264.00 | 265.32 | 232.08 | 5,029 |
| 2024-07-26 | 267.00 | 268.00 | 267.00 | 268.00 | 234.43 | 31 |
| 2024-07-25 | 263.00 | 263.00 | 263.00 | 263.00 | 230.05 | 500 |
| 2024-07-24 | 267.70 | 267.70 | 265.00 | 265.00 | 231.80 | 10,592 |
| 2024-07-23 | 268.32 | 268.32 | 260.01 | 260.01 | 227.44 | 24 |
| 2024-07-22 | 266.99 | 266.99 | 266.99 | 266.99 | 233.54 | 5 |
| 2024-07-19 | 270.00 | 270.00 | 270.00 | 270.00 | 236.17 | 3,000 |
| 2024-07-18 | 269.99 | 269.99 | 262.46 | 262.46 | 229.58 | 104 |
| 2024-07-17 | 268.50 | 268.90 | 268.50 | 268.90 | 235.21 | 581 |
| 2024-07-16 | 276.55 | 276.55 | 275.18 | 275.18 | 240.71 | 55 |
| 2024-07-15 | 270.02 | 270.02 | 270.02 | 270.02 | 236.19 | 24 |
| 2024-07-12 | 266.00 | 266.50 | 266.00 | 266.50 | 233.11 | 145 |
| 2024-07-11 | 271.27 | 271.27 | 262.41 | 268.81 | 235.13 | 866 |
| 2024-07-10 | 271.00 | 271.00 | 268.20 | 269.20 | 235.47 | 691 |
| 2024-07-09 | 272.00 | 274.99 | 272.00 | 274.99 | 240.54 | 120 |
| 2024-07-08 | 270.99 | 271.00 | 270.99 | 271.00 | 237.05 | 13,440 |
| 2024-07-05 | 262.40 | 269.99 | 262.40 | 269.99 | 236.17 | 2,040 |
| 2024-07-04 | 260.00 | 260.00 | 260.00 | 260.00 | 227.43 | 3,005 |
| 2024-07-03 | 268.00 | 268.50 | 265.80 | 265.80 | 232.50 | 9,111 |
| 2024-07-02 | 266.00 | 266.00 | 266.00 | 266.00 | 232.68 | 0 |
| 2024-07-01 | 269.00 | 271.00 | 266.00 | 266.00 | 232.68 | 3,529 |
| 2024-06-28 | 260.00 | 260.00 | 260.00 | 260.00 | 227.43 | 0 |
| 2024-06-27 | 260.00 | 260.00 | 260.00 | 260.00 | 227.43 | 0 |
| 2024-06-26 | 259.80 | 260.00 | 259.80 | 260.00 | 227.43 | 58 |
| 2024-06-25 | 256.20 | 256.20 | 256.20 | 256.20 | 224.10 | 0 |
| 2024-06-24 | 256.21 | 256.21 | 256.20 | 256.20 | 224.10 | 160 |
| 2024-06-21 | 256.00 | 256.00 | 256.00 | 256.00 | 223.93 | 154 |
| 2024-06-20 | 255.02 | 257.01 | 255.02 | 257.01 | 224.81 | 203 |
| 2024-06-19 | 255.00 | 255.00 | 255.00 | 255.00 | 223.05 | 0 |
| 2024-06-18 | 254.66 | 257.00 | 254.66 | 255.00 | 223.05 | 2,030 |
| 2024-06-17 | 250.00 | 250.47 | 249.01 | 249.01 | 217.81 | 2,710 |
| 2024-06-14 | 254.00 | 254.00 | 251.00 | 251.61 | 220.09 | 6,432 |
| 2024-06-13 | 266.50 | 266.50 | 253.20 | 255.28 | 223.30 | 168 |
| 2024-06-12 | 273.01 | 273.01 | 264.98 | 265.49 | 226.32 | 32,686 |
| 2024-06-11 | 271.35 | 271.35 | 269.20 | 270.30 | 230.42 | 9,242 |
| 2024-06-10 | 270.69 | 270.69 | 269.00 | 269.00 | 229.31 | 1,872 |
| 2024-06-07 | 260.00 | 271.00 | 260.00 | 267.81 | 228.30 | 28,390 |
| 2024-06-06 | 268.20 | 268.35 | 268.20 | 268.35 | 228.76 | 428 |
| 2024-06-05 | 266.50 | 266.50 | 265.00 | 265.00 | 225.90 | 1,987 |
| 2024-06-04 | 267.00 | 270.89 | 265.00 | 268.99 | 229.30 | 9,841 |
| 2024-06-03 | 270.00 | 273.00 | 270.00 | 273.00 | 232.72 | 746 |
| 2024-05-31 | 261.00 | 261.00 | 261.00 | 261.00 | 222.49 | 0 |
| 2024-05-30 | 260.99 | 261.00 | 260.99 | 261.00 | 222.49 | 50 |
| 2024-05-29 | 256.70 | 256.94 | 256.70 | 256.94 | 219.03 | 477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 3.6200 MXN |
| 2026-06-03 | 1.8404 MXN |
| 2026-04-24 | 1.7949 MXN |
| 2025-12-26 | 1.9668 MXN |
| 2025-08-25 | 1.8717 MXN |
| 2025-06-04 | 2.1138 MXN |
| 2025-04-22 | 2.5609 MXN |
| 2024-12-27 | 4.6635 MXN |
| 2024-12-13 | 10.0111 MXN |
| 2024-08-23 | 6.7482 MXN |
| 2024-06-13 | 6.7550 MXN |
| 2024-05-03 | 11.3761 MXN |
| 2024-04-26 | 7.2734 MXN |
| 2023-11-22 | 8.7920 MXN |
| 2023-08-22 | 7.3500 MXN |
| 2023-06-13 | 12.4058 MXN |
| 2023-04-28 | 21.1250 MXN |
| 2022-11-22 | 24.1690 MXN |
| 2022-08-12 | 50.9841 MXN |
| 2022-05-24 | 27.2960 MXN |
| 2022-04-14 | 23.1995 MXN |
| 2021-12-02 | 22.8819 MXN |
| 2021-08-17 | 12.1554 MXN |
| 2021-04-15 | 5.6664 MXN |
| 2020-07-23 | 2.0897 MXN |
| 2019-11-12 | 1.5177 MXN |
| 2019-08-13 | 1.4278 MXN |
| 2019-05-22 | 0.7399 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.