Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 295.00 | 295.00 | 285.50 | 286.00 | 228.47 | 146 |
| 2024-02-27 | 303.00 | 303.00 | 303.00 | 303.00 | 242.05 | 959 |
| 2024-02-26 | 309.59 | 309.59 | 309.59 | 309.59 | 247.32 | 9 |
| 2024-02-23 | 300.99 | 300.99 | 300.00 | 300.00 | 239.66 | 23 |
| 2024-02-22 | 306.99 | 306.99 | 306.99 | 306.99 | 245.24 | 0 |
| 2024-02-21 | 306.99 | 306.99 | 306.99 | 306.99 | 245.24 | 19 |
| 2024-02-20 | 300.00 | 304.00 | 300.00 | 304.00 | 242.85 | 80 |
| 2024-02-19 | 302.00 | 302.00 | 302.00 | 302.00 | 241.25 | 0 |
| 2024-02-16 | 302.00 | 302.00 | 302.00 | 302.00 | 241.25 | 10 |
| 2024-02-15 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-14 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-13 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-12 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-09 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-08 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 602 |
| 2024-02-07 | 295.00 | 295.00 | 295.00 | 295.00 | 235.66 | 0 |
| 2024-02-06 | 293.19 | 304.49 | 289.39 | 295.00 | 235.66 | 5,763 |
| 2024-02-02 | 297.50 | 297.50 | 288.11 | 288.11 | 230.16 | 52 |
| 2024-02-01 | 303.00 | 303.00 | 294.03 | 297.50 | 237.66 | 2,297 |
| 2024-01-31 | 287.52 | 287.52 | 287.52 | 287.52 | 229.69 | 12 |
| 2024-01-30 | 290.00 | 292.00 | 290.00 | 292.00 | 233.26 | 53 |
| 2024-01-29 | 294.98 | 295.00 | 287.51 | 287.51 | 229.68 | 36 |
| 2024-01-26 | 288.13 | 290.00 | 288.13 | 290.00 | 231.67 | 589 |
| 2024-01-25 | 281.00 | 284.50 | 281.00 | 284.50 | 227.27 | 5,052 |
| 2024-01-24 | 272.55 | 272.55 | 272.55 | 272.55 | 217.73 | 21 |
| 2024-01-23 | 277.19 | 277.19 | 277.00 | 277.00 | 221.28 | 102 |
| 2024-01-22 | 268.00 | 268.00 | 268.00 | 268.00 | 214.09 | 0 |
| 2024-01-19 | 268.00 | 268.00 | 268.00 | 268.00 | 214.09 | 21 |
| 2024-01-18 | 275.99 | 275.99 | 275.99 | 275.99 | 220.47 | 9 |
| 2024-01-17 | 273.33 | 273.33 | 273.33 | 273.33 | 218.35 | 230 |
| 2024-01-16 | 276.00 | 276.00 | 270.61 | 270.61 | 216.18 | 27 |
| 2024-01-15 | 272.51 | 272.51 | 272.51 | 272.51 | 217.69 | 0 |
| 2024-01-12 | 272.51 | 272.51 | 272.51 | 272.51 | 217.69 | 0 |
| 2024-01-11 | 272.51 | 272.51 | 272.51 | 272.51 | 217.69 | 49 |
| 2024-01-10 | 271.00 | 271.00 | 270.00 | 270.00 | 215.69 | 26 |
| 2024-01-09 | 279.00 | 279.00 | 279.00 | 279.00 | 222.88 | 0 |
| 2024-01-08 | 279.00 | 279.00 | 279.00 | 279.00 | 222.88 | 0 |
| 2024-01-05 | 279.00 | 279.00 | 279.00 | 279.00 | 222.88 | 0 |
| 2024-01-04 | 284.00 | 284.00 | 279.00 | 279.00 | 222.88 | 1,170 |
| 2024-01-03 | 280.00 | 280.00 | 280.00 | 280.00 | 223.68 | 23 |
| 2024-01-02 | 271.00 | 271.00 | 271.00 | 271.00 | 216.49 | 0 |
| 2023-12-29 | 270.00 | 271.00 | 270.00 | 271.00 | 216.49 | 52 |
| 2023-12-28 | 274.99 | 274.99 | 272.00 | 272.00 | 217.29 | 52 |
| 2023-12-27 | 275.00 | 275.00 | 275.00 | 275.00 | 219.68 | 0 |
| 2023-12-26 | 266.71 | 275.00 | 266.71 | 275.00 | 219.68 | 148 |
| 2023-12-22 | 265.00 | 265.00 | 265.00 | 265.00 | 211.70 | 0 |
| 2023-12-21 | 265.00 | 265.00 | 265.00 | 265.00 | 211.70 | 0 |
| 2023-12-20 | 265.00 | 265.00 | 265.00 | 265.00 | 211.70 | 0 |
| 2023-12-19 | 265.00 | 265.00 | 265.00 | 265.00 | 211.70 | 14 |
| 2023-12-18 | 258.00 | 258.00 | 258.00 | 258.00 | 206.10 | 0 |
| 2023-12-15 | 263.91 | 263.91 | 258.00 | 258.00 | 206.10 | 119 |
| 2023-12-14 | 263.30 | 263.30 | 257.31 | 260.50 | 208.10 | 2,414 |
| 2023-12-13 | 252.50 | 253.00 | 252.50 | 253.00 | 202.11 | 58 |
| 2023-12-11 | 252.00 | 252.00 | 252.00 | 252.00 | 201.31 | 22 |
| 2023-12-08 | 252.00 | 252.00 | 252.00 | 252.00 | 201.31 | 0 |
| 2023-12-07 | 251.02 | 252.27 | 251.02 | 252.00 | 201.31 | 587 |
| 2023-12-06 | 250.00 | 250.99 | 248.93 | 250.99 | 200.50 | 99 |
| 2023-12-05 | 263.13 | 263.13 | 263.13 | 263.13 | 210.20 | 0 |
| 2023-12-04 | 265.00 | 265.00 | 263.13 | 263.13 | 210.20 | 204 |
| 2023-12-01 | 265.00 | 265.00 | 265.00 | 265.00 | 211.70 | 34 |
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.