Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	191.00	191.00	184.00	188.00	120.25	5,871
2023-03-14	199.00	199.00	190.20	190.42	121.79	2,893
2023-03-13	200.29	200.29	200.28	200.28	128.10	30
2023-03-10	203.56	203.56	203.01	203.01	129.85	56
2023-03-09	205.00	211.00	203.50	211.00	134.96	104
2023-03-08	204.50	204.50	204.50	204.50	130.80	3,004
2023-03-07	205.56	205.56	200.00	200.00	127.92	784
2023-03-06	200.00	200.00	200.00	200.00	127.92	0
2023-03-03	198.00	200.00	198.00	200.00	127.92	109
2023-03-02	194.00	201.00	194.00	201.00	128.56	220
2023-03-01	207.99	207.99	192.00	196.00	125.36	3,990
2023-02-28	200.00	200.00	200.00	200.00	127.92	10
2023-02-27	200.00	200.00	200.00	200.00	127.92	0
2023-02-24	200.00	200.00	200.00	200.00	127.92	6
2023-02-23	204.00	204.00	204.00	204.00	130.48	0
2023-02-22	204.00	204.00	204.00	204.00	130.48	200
2023-02-21	210.70	211.65	205.00	209.00	133.68	2,630
2023-02-20	212.00	212.00	212.00	212.00	135.60	0
2023-02-17	212.00	220.00	212.00	212.00	135.60	5,681
2023-02-16	214.55	214.55	214.50	214.50	137.19	1,029
2023-02-15	215.00	216.20	215.00	216.00	138.15	804
2023-02-14	219.00	219.00	219.00	219.00	140.07	503
2023-02-13	215.57	216.51	215.57	216.50	138.47	106,828
2023-02-10	211.00	214.00	210.97	214.00	136.88	5,119
2023-02-09	209.00	212.94	209.00	212.94	136.20	265,423
2023-02-08	210.00	211.50	210.00	211.50	135.28	5,100
2023-02-07	210.00	210.00	210.00	210.00	134.32	313
2023-02-03	203.20	203.20	203.20	203.20	129.97	0
2023-02-02	209.00	209.00	200.00	203.20	129.97	3,961
2023-02-01	219.50	220.20	211.00	211.00	134.96	1,117
2023-01-31	216.07	217.90	216.07	217.90	139.37	663
2023-01-30	212.00	212.00	212.00	212.00	135.60	5,075
2023-01-27	215.00	215.97	208.81	212.00	135.60	137,345
2023-01-26	224.00	224.00	218.20	219.00	140.07	55,362
2023-01-25	224.00	224.00	224.00	224.00	143.27	98
2023-01-24	225.00	225.00	223.19	223.19	142.75	272
2023-01-23	217.00	226.00	217.00	225.08	143.96	45,756
2023-01-20	210.00	216.00	210.00	216.00	138.15	742
2023-01-19	211.00	220.00	211.00	220.00	140.71	226
2023-01-18	211.00	211.00	209.00	211.00	134.96	44
2023-01-17	205.00	211.08	204.71	211.08	135.01	6,216
2023-01-16	205.00	205.00	205.00	205.00	131.12	0
2023-01-13	207.00	209.00	205.00	205.00	131.12	21
2023-01-12	201.00	206.00	201.00	204.88	131.04	7,842
2023-01-11	202.00	202.50	198.55	201.00	128.56	8,610
2023-01-10	198.47	199.00	198.47	199.00	127.28	8,591
2023-01-09	195.00	198.00	195.00	198.00	126.64	10,032
2023-01-06	199.50	199.60	191.00	193.60	123.83	53
2023-01-05	192.00	199.50	189.00	199.50	127.60	93
2023-01-04	181.00	190.00	180.00	188.77	120.74	10,758
2023-01-03	189.00	189.50	183.00	183.00	117.05	13,656
2023-01-02	210.79	210.79	210.79	210.79	134.82	0
2022-12-30	209.00	210.79	208.00	210.79	134.82	76
2022-12-29	208.90	210.20	208.90	209.00	133.68	20,461
2022-12-28	213.00	213.00	209.41	211.00	134.96	1,928
2022-12-27	213.50	213.50	205.71	210.50	134.64	6,080
2022-12-26	215.01	215.01	214.50	214.50	137.19	16
2022-12-23	209.00	214.50	209.00	214.50	137.19	2,378
2022-12-22	207.00	207.00	202.85	205.00	131.12	283
2022-12-21	199.10	199.30	199.10	199.30	127.47	349

← NewerPage 16 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.