Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	249.00	259.99	249.00	255.00	197.49	3,822
2023-09-04	249.50	249.50	249.50	249.50	193.23	20
2023-09-01	237.83	245.00	237.83	245.00	189.74	1,009
2023-08-31	250.00	250.00	237.40	237.40	183.86	6,619
2023-08-30	248.99	248.99	248.99	248.99	192.83	0
2023-08-29	248.99	248.99	248.99	248.99	192.83	4,341
2023-08-28	242.33	242.33	242.33	242.33	187.68	0
2023-08-25	242.33	242.33	242.33	242.33	187.68	21
2023-08-24	243.00	243.00	243.00	243.00	188.19	7
2023-08-23	240.91	244.00	240.91	243.00	188.19	838
2023-08-22	227.66	227.66	225.00	225.00	174.25	2,015
2023-08-21	234.15	234.15	232.43	233.02	174.77	1,743
2023-08-18	234.00	240.79	234.00	240.79	180.60	217
2023-08-17	232.42	232.42	232.42	232.42	174.32	151
2023-08-16	239.60	239.61	239.58	239.61	179.72	221
2023-08-15	231.55	231.55	231.55	231.55	173.67	7
2023-08-14	235.18	235.18	230.50	230.77	173.09	36
2023-08-11	229.62	229.62	229.61	229.61	172.22	509
2023-08-10	234.00	234.00	234.00	234.00	175.51	138
2023-08-09	231.00	232.00	231.00	232.00	174.01	1,500
2023-08-08	231.00	231.00	231.00	231.00	173.26	7
2023-08-07	232.00	232.00	230.00	230.00	172.51	1,557
2023-08-04	230.01	233.00	230.01	232.00	174.01	300
2023-08-03	242.99	243.00	239.00	239.00	179.26	154
2023-08-02	238.50	238.50	236.50	238.00	178.51	210
2023-08-01	238.54	240.00	238.54	240.00	180.01	167
2023-07-31	243.00	245.75	243.00	245.75	184.32	4,472
2023-07-28	237.99	237.99	231.00	233.20	174.91	1,539
2023-07-27	242.49	242.49	232.00	232.00	174.01	26
2023-07-26	240.00	242.51	240.00	242.50	181.88	22
2023-07-25	242.00	246.00	242.00	246.00	184.51	122
2023-07-24	235.97	242.20	235.97	242.20	181.66	269
2023-07-21	235.00	236.80	235.00	236.80	177.61	98
2023-07-20	229.00	229.00	229.00	229.00	171.76	7
2023-07-19	225.50	226.50	223.60	223.60	167.71	547
2023-07-18	224.99	226.00	224.99	226.00	169.51	35
2023-07-17	226.98	226.98	226.98	226.98	170.24	17
2023-07-14	229.00	229.00	227.00	227.00	170.26	44
2023-07-13	235.01	235.01	234.99	234.99	176.25	14
2023-07-12	232.37	232.37	230.40	230.40	172.81	75
2023-07-11	228.03	228.03	228.03	228.03	171.03	8
2023-07-10	232.00	235.98	232.00	235.98	176.99	21
2023-07-07	234.00	234.00	233.00	233.00	174.76	20
2023-07-06	235.00	235.00	235.00	235.00	176.26	56
2023-07-05	237.02	237.50	234.00	237.00	177.76	160
2023-07-04	241.25	241.25	241.25	241.25	180.95	0
2023-07-03	241.25	241.25	241.25	241.25	180.95	8,442
2023-06-30	238.50	238.50	237.70	237.70	178.28	511
2023-06-29	245.80	245.80	239.00	239.00	179.26	320
2023-06-28	244.80	245.50	244.80	245.50	184.13	2,787
2023-06-27	246.00	246.00	241.30	241.30	180.98	508
2023-06-26	246.00	246.00	246.00	246.00	184.51	1,939
2023-06-23	253.00	253.00	253.00	253.00	189.76	0
2023-06-22	255.11	255.11	249.00	253.00	189.76	3,459
2023-06-21	246.65	256.99	246.01	255.10	191.33	53,666
2023-06-20	238.00	238.00	238.00	238.00	178.51	55,490
2023-06-19	238.00	238.00	238.00	238.00	178.51	0
2023-06-16	238.00	238.00	238.00	238.00	178.51	20
2023-06-15	241.00	241.00	241.00	241.00	180.76	8,022
2023-06-14	229.00	229.00	229.00	229.00	171.76	102

← NewerPage 14 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.