Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	230.00	234.89	227.60	227.75	170.82	142,079
2023-06-12	238.38	241.36	238.38	241.36	171.72	2,256
2023-06-09	230.30	236.00	230.30	235.55	167.59	10,441
2023-06-08	227.00	228.68	225.55	228.21	162.37	6,061
2023-06-07	222.00	226.00	222.00	225.00	160.08	3,578
2023-06-06	214.66	220.56	214.66	220.00	156.53	11,270
2023-06-05	217.00	217.00	216.00	216.04	153.71	6,286
2023-06-02	215.00	215.00	215.00	215.00	152.97	18
2023-06-01	209.99	210.66	209.50	210.66	149.88	26,943
2023-05-31	207.00	207.00	203.55	203.60	144.86	1,498
2023-05-30	205.45	206.80	205.45	206.80	147.13	1,700
2023-05-29	210.00	210.00	210.00	210.00	149.41	15
2023-05-26	210.00	210.00	210.00	210.00	149.41	10
2023-05-25	212.00	215.00	212.00	215.00	152.97	108
2023-05-24	211.85	211.85	211.85	211.85	150.73	21
2023-05-23	213.00	213.00	213.00	213.00	151.55	130
2023-05-22	207.50	207.50	207.00	207.00	147.28	4,458
2023-05-19	206.80	206.80	206.00	206.00	146.57	27
2023-05-18	206.88	206.88	206.88	206.88	147.19	1,205
2023-05-17	211.19	211.19	211.19	211.19	150.26	0
2023-05-16	202.00	213.00	202.00	211.19	150.26	4,361
2023-05-15	200.21	202.00	200.21	202.00	143.72	20
2023-05-12	198.89	210.50	198.89	207.50	147.63	10,692
2023-05-11	191.00	200.09	191.00	200.00	142.30	282
2023-05-10	192.00	198.98	192.00	198.98	141.57	52
2023-05-09	195.00	195.00	190.92	190.92	135.84	2,297
2023-05-08	193.41	193.41	193.41	193.41	137.61	12
2023-05-05	185.61	193.00	185.61	193.00	137.32	41
2023-05-04	182.25	188.59	180.51	183.00	130.20	9,251
2023-05-03	183.40	184.00	180.01	182.00	129.49	3,439
2023-05-02	185.10	185.15	181.18	182.30	129.70	9,003
2023-04-28	216.00	216.00	191.01	191.49	136.24	313,407
2023-04-27	219.00	219.00	208.00	209.10	133.74	184
2023-04-26	213.03	214.00	212.50	214.00	136.88	5,030
2023-04-25	217.00	217.00	217.00	217.00	138.79	192
2023-04-24	213.50	217.00	213.50	217.00	138.79	2,616
2023-04-21	215.50	215.50	215.50	215.50	137.83	0
2023-04-20	215.50	215.50	215.50	215.50	137.83	38
2023-04-19	220.00	221.00	212.00	215.99	138.15	1,263
2023-04-18	218.00	223.00	218.00	221.59	141.73	9,467
2023-04-17	213.01	219.00	213.01	219.00	140.07	35,287
2023-04-14	217.00	217.00	216.25	217.00	138.79	513
2023-04-13	213.13	215.00	213.13	215.00	137.51	131
2023-04-12	212.00	213.80	211.00	213.80	136.75	9,240
2023-04-11	209.50	210.00	208.00	210.00	134.32	4,028
2023-04-10	202.00	202.00	197.00	197.00	126.00	10,000
2023-04-05	199.00	199.00	199.00	199.00	127.28	16
2023-04-04	193.03	199.90	193.03	199.55	127.63	2,086
2023-04-03	194.00	194.00	194.00	194.00	124.08	604
2023-03-31	190.50	190.50	190.00	190.00	121.52	235
2023-03-30	188.00	193.00	187.00	188.78	120.74	20,758
2023-03-29	187.00	187.50	187.00	187.50	119.93	29
2023-03-28	186.00	188.00	186.00	187.37	119.84	111
2023-03-27	180.20	186.89	180.20	182.98	117.03	7,804
2023-03-24	181.80	181.80	181.80	181.80	116.28	6
2023-03-23	184.00	184.00	179.28	179.28	114.67	915
2023-03-22	185.00	186.06	184.00	184.50	118.01	267
2023-03-21	189.00	189.00	187.00	187.00	119.61	2,152
2023-03-17	185.10	188.00	185.00	188.00	120.25	79
2023-03-16	188.00	188.50	188.00	188.50	120.57	600

← NewerPage 15 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.