Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	262.00	262.00	262.00	262.00	209.30	0
2023-11-29	262.00	262.00	262.00	262.00	209.30	150
2023-11-28	262.00	262.00	262.00	262.00	209.30	67
2023-11-27	260.00	260.00	260.00	260.00	207.70	5
2023-11-24	265.00	265.00	264.98	264.98	211.68	124
2023-11-23	268.79	268.79	268.79	268.79	214.72	0
2023-11-22	270.00	270.00	268.79	268.79	214.72	26
2023-11-21	287.99	287.99	287.99	287.99	223.04	0
2023-11-17	277.00	287.99	277.00	287.99	223.04	227
2023-11-16	275.00	275.00	275.00	275.00	212.98	0
2023-11-15	275.00	275.00	275.00	275.00	212.98	0
2023-11-14	275.00	275.00	274.89	275.00	212.98	929
2023-11-13	268.50	268.50	268.50	268.50	207.94	0
2023-11-10	270.00	270.00	268.50	268.50	207.94	859
2023-11-09	261.84	268.50	261.84	268.50	207.94	64
2023-11-08	263.16	263.16	263.16	263.16	203.81	241
2023-11-07	283.79	283.79	283.79	283.79	219.78	0
2023-11-06	283.79	283.79	283.79	283.79	219.78	450
2023-11-03	271.00	271.01	271.00	271.01	209.89	229
2023-11-01	271.00	271.00	271.00	271.00	209.88	0
2023-10-31	271.00	271.00	271.00	271.00	209.88	463
2023-10-30	271.43	271.43	270.02	270.02	209.12	16
2023-10-27	277.00	277.25	277.00	277.13	214.63	100
2023-10-26	285.16	285.16	285.16	285.16	220.85	0
2023-10-25	286.96	286.96	284.00	285.16	220.85	2,825
2023-10-24	278.19	278.19	278.19	278.19	215.45	122
2023-10-23	285.00	285.00	278.19	278.19	215.45	21
2023-10-20	297.67	297.67	290.01	290.01	224.60	45
2023-10-19	300.03	300.03	298.80	299.00	231.56	196
2023-10-18	299.00	300.00	299.00	300.00	232.34	518
2023-10-17	286.00	292.00	286.00	289.00	223.82	1,057
2023-10-16	279.35	282.00	279.35	282.00	218.40	207
2023-10-13	280.32	280.32	279.35	279.35	216.35	4,655
2023-10-12	271.99	271.99	271.99	271.99	210.65	0
2023-10-11	272.00	272.00	271.99	271.99	210.65	14
2023-10-10	268.00	268.00	268.00	268.00	207.56	22
2023-10-09	270.96	270.96	270.96	270.96	209.85	125
2023-10-06	254.01	260.99	254.01	260.99	202.13	209
2023-10-05	253.00	253.00	253.00	253.00	195.94	106
2023-10-04	257.28	257.28	249.00	249.00	192.84	2,231
2023-10-03	257.00	259.00	251.11	251.11	194.48	670
2023-10-02	257.00	257.00	257.00	257.00	199.04	11
2023-09-29	261.00	261.00	257.32	257.32	199.28	714
2023-09-28	262.45	262.45	262.00	262.00	202.91	4,429
2023-09-27	257.00	262.00	257.00	262.00	202.91	1,011
2023-09-26	258.00	258.00	258.00	258.00	199.81	17
2023-09-25	263.49	263.49	263.49	263.49	204.06	0
2023-09-22	263.49	263.49	263.49	263.49	204.06	7
2023-09-21	257.22	257.22	257.22	257.22	199.21	8,979
2023-09-20	262.29	262.29	262.29	262.29	203.13	10
2023-09-19	267.98	267.98	264.00	264.00	204.46	11,617
2023-09-18	264.00	264.50	263.00	263.00	203.68	203
2023-09-15	262.99	262.99	262.99	262.99	203.68	0
2023-09-14	260.00	262.99	260.00	262.99	203.68	45
2023-09-13	256.50	256.50	256.50	256.50	198.65	1,001
2023-09-12	258.00	258.00	258.00	258.00	199.81	203
2023-09-11	256.74	262.00	256.74	262.00	202.91	42
2023-09-08	261.50	261.50	261.50	261.50	202.52	0
2023-09-07	261.50	261.50	261.50	261.50	202.52	0
2023-09-06	259.93	264.31	259.93	261.50	202.52	11,969

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.