Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 271.00 | 271.00 | 271.00 | 271.00 | 152.01 | 395 |
| 2022-09-21 | 268.00 | 268.00 | 267.63 | 268.00 | 150.32 | 27,006 |
| 2022-09-20 | 265.01 | 265.01 | 265.01 | 265.01 | 148.65 | 0 |
| 2022-09-19 | 265.01 | 265.01 | 265.01 | 265.01 | 148.65 | 0 |
| 2022-09-15 | 265.01 | 265.01 | 265.01 | 265.01 | 148.65 | 47 |
| 2022-09-14 | 269.00 | 270.00 | 268.40 | 268.40 | 150.55 | 4,330 |
| 2022-09-13 | 274.00 | 274.00 | 274.00 | 274.00 | 153.69 | 22 |
| 2022-09-12 | 285.00 | 285.00 | 285.00 | 285.00 | 159.86 | 70 |
| 2022-09-09 | 271.50 | 271.50 | 271.50 | 271.50 | 152.29 | 0 |
| 2022-09-08 | 277.18 | 277.18 | 271.50 | 271.50 | 152.29 | 361 |
| 2022-09-07 | 271.00 | 271.00 | 271.00 | 271.00 | 152.01 | 402 |
| 2022-09-06 | 280.00 | 280.00 | 274.66 | 276.50 | 155.09 | 1,434 |
| 2022-09-05 | 286.00 | 286.00 | 286.00 | 286.00 | 160.42 | 0 |
| 2022-09-02 | 286.00 | 286.00 | 286.00 | 286.00 | 160.42 | 0 |
| 2022-09-01 | 286.00 | 286.00 | 286.00 | 286.00 | 160.42 | 0 |
| 2022-08-31 | 286.00 | 286.00 | 286.00 | 286.00 | 160.42 | 1,751 |
| 2022-08-30 | 291.00 | 291.00 | 291.00 | 291.00 | 163.23 | 503 |
| 2022-08-29 | 302.60 | 304.00 | 302.60 | 304.00 | 170.52 | 1,059 |
| 2022-08-26 | 286.25 | 286.25 | 286.25 | 286.25 | 160.56 | 0 |
| 2022-08-25 | 289.60 | 292.09 | 286.25 | 286.25 | 160.56 | 1,105 |
| 2022-08-24 | 290.00 | 296.69 | 290.00 | 292.15 | 163.87 | 203 |
| 2022-08-23 | 285.00 | 290.00 | 285.00 | 290.00 | 162.66 | 6,879 |
| 2022-08-22 | 284.00 | 284.00 | 282.58 | 282.58 | 158.50 | 24 |
| 2022-08-19 | 284.66 | 284.66 | 284.66 | 284.66 | 159.67 | 0 |
| 2022-08-18 | 282.50 | 284.66 | 278.00 | 284.66 | 159.67 | 2,225 |
| 2022-08-17 | 270.68 | 270.68 | 270.68 | 270.68 | 151.83 | 0 |
| 2022-08-16 | 271.50 | 271.50 | 270.68 | 270.68 | 151.83 | 28 |
| 2022-08-15 | 271.11 | 271.20 | 271.11 | 271.12 | 152.07 | 2,028 |
| 2022-08-12 | 296.00 | 296.00 | 256.00 | 270.13 | 151.52 | 1,925 |
| 2022-08-11 | 312.00 | 312.00 | 300.03 | 302.93 | 141.32 | 3,735 |
| 2022-08-10 | 311.94 | 313.00 | 300.00 | 311.08 | 145.12 | 2,478 |
| 2022-08-09 | 314.00 | 320.00 | 314.00 | 320.00 | 149.28 | 121 |
| 2022-08-08 | 295.00 | 308.00 | 295.00 | 308.00 | 143.69 | 535 |
| 2022-08-05 | 290.00 | 295.00 | 290.00 | 295.00 | 137.62 | 1,180 |
| 2022-08-04 | 285.00 | 285.00 | 285.00 | 285.00 | 132.96 | 35 |
| 2022-08-03 | 285.01 | 285.01 | 285.00 | 285.00 | 132.96 | 63 |
| 2022-08-02 | 285.00 | 290.00 | 285.00 | 290.00 | 135.29 | 249 |
| 2022-08-01 | 292.00 | 292.00 | 285.00 | 285.00 | 132.96 | 403 |
| 2022-07-29 | 274.05 | 294.99 | 274.05 | 291.00 | 135.75 | 4,038 |
| 2022-07-28 | 270.00 | 272.00 | 270.00 | 272.00 | 126.89 | 785 |
| 2022-07-27 | 259.00 | 261.20 | 259.00 | 261.20 | 121.85 | 23 |
| 2022-07-26 | 256.02 | 259.99 | 256.02 | 259.99 | 121.29 | 24 |
| 2022-07-25 | 242.42 | 253.00 | 242.42 | 253.00 | 118.03 | 16,410 |
| 2022-07-22 | 238.25 | 240.00 | 238.25 | 240.00 | 111.96 | 57 |
| 2022-07-21 | 234.90 | 235.00 | 234.00 | 235.00 | 109.63 | 83 |
| 2022-07-20 | 230.00 | 230.00 | 230.00 | 230.00 | 107.30 | 0 |
| 2022-07-19 | 230.00 | 230.00 | 230.00 | 230.00 | 107.30 | 0 |
| 2022-07-18 | 242.00 | 242.00 | 230.00 | 230.00 | 107.30 | 23 |
| 2022-07-15 | 242.40 | 242.40 | 242.40 | 242.40 | 113.08 | 0 |
| 2022-07-14 | 242.40 | 242.40 | 242.40 | 242.40 | 113.08 | 5 |
| 2022-07-13 | 235.00 | 235.00 | 235.00 | 235.00 | 109.63 | 0 |
| 2022-07-12 | 237.90 | 237.90 | 235.00 | 235.00 | 109.63 | 26 |
| 2022-07-11 | 240.00 | 240.00 | 240.00 | 240.00 | 111.96 | 30 |
| 2022-07-08 | 240.00 | 240.00 | 240.00 | 240.00 | 111.96 | 0 |
| 2022-07-07 | 235.00 | 240.00 | 235.00 | 240.00 | 111.96 | 265 |
| 2022-07-06 | 220.00 | 230.00 | 220.00 | 230.00 | 107.30 | 116 |
| 2022-07-05 | 237.49 | 237.49 | 227.00 | 231.80 | 108.14 | 481 |
| 2022-07-04 | 233.00 | 233.00 | 233.00 | 233.00 | 108.70 | 0 |
| 2022-07-01 | 233.00 | 233.00 | 233.00 | 233.00 | 108.70 | 31,746 |
| 2022-06-30 | 237.49 | 239.99 | 235.00 | 236.00 | 110.10 | 549 |
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.