Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 252.98 | 255.60 | 252.98 | 255.00 | 217.38 | 264 |
| 2024-05-27 | 246.50 | 248.00 | 246.50 | 248.00 | 211.41 | 31 |
| 2024-05-24 | 250.00 | 250.00 | 247.01 | 247.01 | 210.57 | 90 |
| 2024-05-23 | 252.00 | 255.00 | 250.16 | 250.16 | 213.25 | 5,552 |
| 2024-05-22 | 248.50 | 250.00 | 248.00 | 250.00 | 213.12 | 19 |
| 2024-05-21 | 250.01 | 250.01 | 250.00 | 250.00 | 213.12 | 46 |
| 2024-05-20 | 250.50 | 253.00 | 250.00 | 250.01 | 213.12 | 15,159 |
| 2024-05-17 | 252.00 | 252.00 | 250.00 | 250.01 | 213.12 | 12,211 |
| 2024-05-16 | 259.80 | 259.80 | 254.10 | 254.10 | 216.61 | 392 |
| 2024-05-15 | 260.00 | 261.00 | 255.50 | 259.40 | 221.13 | 2,114 |
| 2024-05-14 | 287.49 | 287.49 | 281.11 | 281.11 | 239.64 | 1,204 |
| 2024-05-13 | 287.85 | 289.99 | 287.85 | 289.99 | 247.21 | 429 |
| 2024-05-10 | 293.99 | 293.99 | 293.99 | 293.99 | 250.62 | 0 |
| 2024-05-09 | 286.60 | 295.00 | 286.60 | 293.99 | 250.62 | 22 |
| 2024-05-08 | 286.60 | 288.55 | 286.60 | 288.00 | 245.51 | 2,175 |
| 2024-05-07 | 286.60 | 286.60 | 286.60 | 286.60 | 244.32 | 1,700 |
| 2024-05-06 | 282.00 | 282.00 | 282.00 | 282.00 | 240.39 | 17 |
| 2024-05-03 | 279.50 | 282.00 | 279.50 | 282.00 | 240.39 | 652 |
| 2024-05-02 | 291.00 | 291.00 | 291.00 | 291.00 | 238.37 | 0 |
| 2024-04-30 | 291.00 | 291.00 | 291.00 | 291.00 | 238.37 | 74 |
| 2024-04-29 | 293.67 | 293.67 | 293.67 | 293.67 | 240.56 | 538 |
| 2024-04-26 | 293.67 | 293.67 | 293.67 | 293.67 | 240.56 | 0 |
| 2024-04-25 | 287.00 | 294.50 | 287.00 | 293.67 | 234.60 | 1,895 |
| 2024-04-24 | 288.01 | 288.01 | 288.00 | 288.00 | 230.07 | 21 |
| 2024-04-23 | 287.00 | 287.01 | 287.00 | 287.01 | 229.28 | 216 |
| 2024-04-22 | 285.01 | 286.44 | 285.01 | 286.44 | 228.82 | 10,027 |
| 2024-04-19 | 272.50 | 280.00 | 272.50 | 280.00 | 223.68 | 640 |
| 2024-04-18 | 270.00 | 270.00 | 267.85 | 267.85 | 213.97 | 3,659 |
| 2024-04-17 | 265.49 | 266.00 | 265.49 | 266.00 | 212.49 | 91 |
| 2024-04-16 | 260.03 | 266.00 | 260.03 | 266.00 | 212.49 | 103 |
| 2024-04-15 | 260.00 | 260.00 | 260.00 | 260.00 | 207.70 | 0 |
| 2024-04-12 | 260.00 | 260.00 | 260.00 | 260.00 | 207.70 | 21 |
| 2024-04-11 | 265.00 | 265.00 | 259.31 | 259.31 | 207.15 | 21 |
| 2024-04-10 | 257.31 | 265.00 | 257.31 | 264.50 | 211.30 | 10,047 |
| 2024-04-09 | 259.98 | 259.98 | 259.98 | 259.98 | 207.69 | 7 |
| 2024-04-08 | 253.88 | 253.88 | 253.88 | 253.88 | 202.81 | 396 |
| 2024-04-05 | 263.49 | 263.49 | 253.00 | 259.99 | 207.69 | 33 |
| 2024-04-04 | 260.00 | 267.50 | 257.31 | 262.56 | 209.75 | 268 |
| 2024-04-03 | 251.01 | 257.95 | 251.01 | 257.95 | 206.06 | 6,724 |
| 2024-04-02 | 249.01 | 249.01 | 249.01 | 249.01 | 198.92 | 47 |
| 2024-04-01 | 251.00 | 251.00 | 251.00 | 251.00 | 200.51 | 1,565 |
| 2024-03-27 | 244.00 | 247.47 | 244.00 | 247.47 | 197.69 | 275 |
| 2024-03-26 | 247.10 | 250.00 | 246.00 | 250.00 | 199.71 | 177 |
| 2024-03-25 | 250.40 | 250.40 | 250.00 | 250.00 | 199.71 | 188 |
| 2024-03-22 | 244.00 | 246.50 | 244.00 | 246.50 | 196.92 | 46 |
| 2024-03-21 | 251.49 | 251.98 | 245.10 | 245.10 | 195.80 | 66 |
| 2024-03-20 | 249.00 | 249.00 | 249.00 | 249.00 | 198.91 | 104 |
| 2024-03-19 | 248.00 | 251.99 | 241.51 | 241.51 | 192.93 | 1,999 |
| 2024-03-15 | 245.00 | 245.00 | 244.00 | 244.00 | 194.92 | 105 |
| 2024-03-14 | 248.00 | 248.00 | 245.45 | 245.45 | 196.08 | 815 |
| 2024-03-13 | 250.00 | 250.00 | 247.00 | 247.00 | 197.32 | 2,201 |
| 2024-03-12 | 250.00 | 250.69 | 250.00 | 250.69 | 200.26 | 3,521 |
| 2024-03-11 | 250.95 | 250.95 | 245.00 | 245.00 | 195.72 | 12,761 |
| 2024-03-08 | 247.00 | 254.34 | 245.00 | 249.75 | 199.51 | 3,069 |
| 2024-03-07 | 279.00 | 279.00 | 279.00 | 279.00 | 222.88 | 0 |
| 2024-03-06 | 279.00 | 279.00 | 279.00 | 279.00 | 222.88 | 6 |
| 2024-03-05 | 280.15 | 284.00 | 280.00 | 280.00 | 223.68 | 2,120 |
| 2024-03-04 | 283.51 | 283.51 | 282.81 | 282.81 | 225.92 | 170 |
| 2024-03-01 | 286.70 | 286.70 | 286.24 | 286.24 | 228.66 | 6,562 |
| 2024-02-29 | 285.00 | 285.00 | 279.50 | 280.00 | 223.68 | 4,012 |
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.