Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 192.91 | 199.00 | 192.91 | 199.00 | 127.28 | 828 |
| 2022-12-19 | 188.01 | 188.01 | 188.01 | 188.01 | 120.25 | 22 |
| 2022-12-16 | 183.91 | 186.00 | 183.00 | 184.48 | 117.99 | 13,751 |
| 2022-12-15 | 185.09 | 188.20 | 183.00 | 183.91 | 117.63 | 13,624 |
| 2022-12-14 | 198.00 | 198.00 | 176.90 | 180.07 | 115.17 | 23,915 |
| 2022-12-13 | 212.20 | 212.20 | 198.63 | 198.63 | 127.04 | 26,204 |
| 2022-12-09 | 214.00 | 215.89 | 212.20 | 212.20 | 135.72 | 20,738 |
| 2022-12-08 | 220.00 | 220.00 | 211.00 | 211.00 | 134.96 | 14,514 |
| 2022-12-07 | 219.61 | 219.61 | 218.00 | 218.00 | 139.43 | 4,516 |
| 2022-12-06 | 225.95 | 225.95 | 225.95 | 225.95 | 144.52 | 505 |
| 2022-12-05 | 224.40 | 225.65 | 219.00 | 220.52 | 141.05 | 6,135 |
| 2022-12-02 | 225.00 | 226.06 | 224.00 | 225.00 | 143.91 | 1,138 |
| 2022-12-01 | 219.01 | 219.01 | 216.55 | 216.55 | 138.51 | 139 |
| 2022-11-30 | 220.00 | 226.09 | 219.97 | 223.00 | 142.63 | 43,988 |
| 2022-11-29 | 210.50 | 216.00 | 210.01 | 213.50 | 136.56 | 12,256 |
| 2022-11-28 | 201.59 | 202.00 | 201.55 | 202.00 | 129.20 | 226 |
| 2022-11-25 | 200.00 | 200.00 | 197.17 | 197.17 | 126.11 | 18,714 |
| 2022-11-24 | 196.00 | 196.37 | 196.00 | 196.37 | 125.60 | 44 |
| 2022-11-23 | 195.50 | 197.99 | 194.00 | 196.00 | 125.36 | 2,498 |
| 2022-11-22 | 195.00 | 197.00 | 186.80 | 196.45 | 125.65 | 39,744 |
| 2022-11-18 | 222.00 | 222.00 | 218.18 | 220.83 | 123.87 | 13,005 |
| 2022-11-17 | 222.00 | 222.69 | 217.51 | 222.69 | 124.91 | 31,256 |
| 2022-11-16 | 227.00 | 235.00 | 222.60 | 223.85 | 125.56 | 1,567 |
| 2022-11-15 | 235.00 | 235.58 | 231.50 | 232.00 | 130.13 | 946 |
| 2022-11-14 | 227.00 | 233.00 | 227.00 | 233.00 | 130.69 | 709 |
| 2022-11-11 | 224.02 | 226.79 | 222.06 | 223.97 | 125.63 | 19,336 |
| 2022-11-10 | 225.50 | 225.50 | 212.00 | 213.35 | 119.67 | 15,419 |
| 2022-11-09 | 233.50 | 233.50 | 228.00 | 228.01 | 127.89 | 3,467 |
| 2022-11-08 | 229.20 | 233.33 | 229.20 | 233.33 | 130.88 | 782 |
| 2022-11-07 | 240.00 | 240.00 | 230.90 | 230.90 | 129.51 | 1,806 |
| 2022-11-04 | 260.00 | 260.00 | 244.25 | 245.76 | 137.85 | 3,761 |
| 2022-11-03 | 253.00 | 258.41 | 253.00 | 258.31 | 144.89 | 7,022 |
| 2022-11-01 | 259.00 | 259.00 | 257.75 | 258.00 | 144.72 | 12,493 |
| 2022-10-31 | 261.00 | 262.55 | 249.00 | 252.00 | 141.35 | 23,940 |
| 2022-10-28 | 268.00 | 270.00 | 267.00 | 267.00 | 149.76 | 6,124 |
| 2022-10-27 | 271.50 | 271.50 | 271.50 | 271.50 | 152.29 | 2,094 |
| 2022-10-26 | 274.00 | 275.60 | 269.00 | 269.00 | 150.89 | 4,013 |
| 2022-10-25 | 283.00 | 283.00 | 275.50 | 280.00 | 157.06 | 14,346 |
| 2022-10-24 | 295.00 | 295.00 | 283.00 | 283.00 | 158.74 | 1,518 |
| 2022-10-21 | 310.00 | 324.99 | 310.00 | 322.50 | 180.89 | 4,328 |
| 2022-10-20 | 307.00 | 307.00 | 300.01 | 306.50 | 171.92 | 24,225 |
| 2022-10-19 | 295.00 | 298.50 | 295.00 | 298.00 | 167.15 | 941 |
| 2022-10-18 | 285.00 | 285.00 | 284.00 | 284.00 | 159.30 | 311 |
| 2022-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 157.06 | 3,556 |
| 2022-10-14 | 288.21 | 288.21 | 288.21 | 288.21 | 161.66 | 0 |
| 2022-10-13 | 288.21 | 288.21 | 288.21 | 288.21 | 161.66 | 5 |
| 2022-10-12 | 285.00 | 285.00 | 285.00 | 285.00 | 159.86 | 3,370 |
| 2022-10-11 | 285.00 | 285.00 | 285.00 | 285.00 | 159.86 | 51 |
| 2022-10-10 | 286.00 | 287.69 | 286.00 | 287.69 | 161.37 | 26 |
| 2022-10-07 | 290.00 | 290.00 | 286.14 | 286.14 | 160.50 | 552 |
| 2022-10-06 | 286.00 | 290.70 | 286.00 | 290.70 | 163.06 | 2,072 |
| 2022-10-05 | 283.50 | 283.50 | 283.00 | 283.00 | 158.74 | 628 |
| 2022-10-04 | 277.00 | 279.00 | 272.25 | 272.31 | 152.74 | 742 |
| 2022-10-03 | 250.00 | 250.00 | 250.00 | 250.00 | 140.23 | 8 |
| 2022-09-30 | 245.00 | 245.00 | 245.00 | 245.00 | 137.42 | 40 |
| 2022-09-29 | 239.00 | 239.00 | 239.00 | 239.00 | 134.06 | 0 |
| 2022-09-28 | 246.01 | 246.01 | 239.00 | 239.00 | 134.06 | 38 |
| 2022-09-27 | 249.50 | 249.50 | 249.50 | 249.50 | 139.95 | 0 |
| 2022-09-26 | 249.50 | 249.50 | 249.50 | 249.50 | 139.95 | 8 |
| 2022-09-23 | 258.00 | 258.00 | 253.00 | 253.00 | 141.91 | 3,619 |
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.