Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 241.29 | 243.19 | 238.01 | 243.19 | 113.45 | 10,701 |
| 2022-06-28 | 243.31 | 245.09 | 241.29 | 241.29 | 112.56 | 1,286 |
| 2022-06-27 | 219.75 | 219.75 | 219.75 | 219.75 | 102.52 | 0 |
| 2022-06-24 | 220.00 | 220.00 | 219.75 | 219.75 | 102.52 | 310 |
| 2022-06-23 | 225.00 | 225.00 | 220.00 | 220.00 | 102.63 | 600 |
| 2022-06-22 | 227.00 | 230.26 | 226.10 | 230.26 | 107.42 | 275 |
| 2022-06-21 | 237.00 | 239.39 | 237.00 | 239.39 | 111.68 | 32,785 |
| 2022-06-20 | 231.20 | 231.20 | 231.20 | 231.20 | 107.86 | 0 |
| 2022-06-17 | 240.00 | 240.00 | 230.00 | 231.20 | 107.86 | 2,813 |
| 2022-06-16 | 245.01 | 245.08 | 245.01 | 245.08 | 114.33 | 1,016 |
| 2022-06-15 | 260.02 | 260.02 | 260.00 | 260.00 | 121.29 | 108 |
| 2022-06-14 | 265.00 | 268.79 | 260.00 | 260.00 | 121.29 | 3,041 |
| 2022-06-13 | 260.70 | 260.70 | 260.70 | 260.70 | 121.62 | 71 |
| 2022-06-10 | 265.00 | 265.00 | 255.01 | 265.00 | 123.63 | 794 |
| 2022-06-09 | 268.65 | 268.65 | 268.65 | 268.65 | 125.33 | 54 |
| 2022-06-08 | 270.00 | 270.00 | 270.00 | 270.00 | 125.96 | 8 |
| 2022-06-07 | 275.00 | 275.37 | 274.00 | 275.37 | 128.46 | 3,023 |
| 2022-06-06 | 278.95 | 278.95 | 274.00 | 275.00 | 128.29 | 18,499 |
| 2022-06-03 | 272.00 | 279.99 | 272.00 | 279.99 | 130.62 | 9,143 |
| 2022-06-02 | 270.02 | 270.02 | 270.00 | 270.00 | 125.96 | 171 |
| 2022-06-01 | 275.00 | 275.00 | 270.02 | 270.02 | 125.97 | 184 |
| 2022-05-31 | 280.00 | 283.79 | 273.15 | 273.15 | 127.43 | 8,035 |
| 2022-05-30 | 279.75 | 279.75 | 279.75 | 279.75 | 130.51 | 0 |
| 2022-05-27 | 282.49 | 282.50 | 279.50 | 279.75 | 130.51 | 221 |
| 2022-05-26 | 282.25 | 282.25 | 282.25 | 282.25 | 131.67 | 0 |
| 2022-05-25 | 282.25 | 282.25 | 282.25 | 282.25 | 131.67 | 0 |
| 2022-05-24 | 292.00 | 292.00 | 279.50 | 282.25 | 131.67 | 237 |
| 2022-05-23 | 319.98 | 323.75 | 318.00 | 323.25 | 138.07 | 3,821 |
| 2022-05-20 | 300.00 | 305.00 | 298.00 | 304.99 | 130.27 | 484 |
| 2022-05-19 | 303.00 | 303.00 | 303.00 | 303.00 | 129.42 | 0 |
| 2022-05-18 | 303.00 | 303.00 | 303.00 | 303.00 | 129.42 | 0 |
| 2022-05-17 | 299.00 | 303.00 | 299.00 | 303.00 | 129.42 | 11,491 |
| 2022-05-16 | 295.00 | 295.00 | 295.00 | 295.00 | 126.00 | 73 |
| 2022-05-13 | 293.00 | 293.00 | 293.00 | 293.00 | 125.15 | 22 |
| 2022-05-12 | 285.00 | 285.00 | 285.00 | 285.00 | 121.73 | 15 |
| 2022-05-11 | 285.00 | 290.00 | 285.00 | 287.40 | 122.75 | 3,260 |
| 2022-05-10 | 275.00 | 275.00 | 275.00 | 275.00 | 117.46 | 0 |
| 2022-05-09 | 272.00 | 275.00 | 272.00 | 275.00 | 117.46 | 16 |
| 2022-05-06 | 280.66 | 283.50 | 280.66 | 283.50 | 121.09 | 151 |
| 2022-05-05 | 264.51 | 275.00 | 264.51 | 275.00 | 117.46 | 478 |
| 2022-05-04 | 270.50 | 270.50 | 270.00 | 270.00 | 115.32 | 362 |
| 2022-05-03 | 264.17 | 270.50 | 264.17 | 270.50 | 115.54 | 2,981 |
| 2022-05-02 | 280.00 | 280.00 | 265.50 | 265.50 | 113.40 | 3,094 |
| 2022-04-29 | 280.00 | 280.00 | 280.00 | 280.00 | 119.59 | 16 |
| 2022-04-28 | 274.50 | 277.00 | 274.00 | 277.00 | 118.31 | 5,702 |
| 2022-04-27 | 273.00 | 273.00 | 273.00 | 273.00 | 116.60 | 7,300 |
| 2022-04-26 | 275.00 | 275.00 | 273.00 | 273.00 | 116.60 | 62 |
| 2022-04-25 | 290.00 | 290.00 | 290.00 | 290.00 | 123.86 | 0 |
| 2022-04-22 | 290.00 | 290.00 | 290.00 | 290.00 | 123.86 | 50 |
| 2022-04-21 | 292.00 | 292.00 | 292.00 | 292.00 | 124.72 | 312 |
| 2022-04-20 | 298.00 | 303.00 | 298.00 | 303.00 | 129.42 | 103 |
| 2022-04-19 | 292.10 | 298.00 | 292.10 | 298.00 | 127.28 | 35 |
| 2022-04-18 | 292.00 | 292.00 | 292.00 | 292.00 | 124.72 | 20 |
| 2022-04-13 | 312.00 | 324.00 | 312.00 | 324.00 | 128.48 | 3,645 |
| 2022-04-12 | 312.35 | 312.35 | 311.00 | 311.00 | 123.32 | 7,200 |
| 2022-04-11 | 310.00 | 310.00 | 297.00 | 297.00 | 117.77 | 19 |
| 2022-04-08 | 311.00 | 320.00 | 311.00 | 320.00 | 126.89 | 626 |
| 2022-04-07 | 297.00 | 311.00 | 297.00 | 311.00 | 123.32 | 227 |
| 2022-04-06 | 306.00 | 311.00 | 298.00 | 311.00 | 123.32 | 2,885 |
| 2022-04-05 | 285.20 | 285.20 | 285.20 | 285.20 | 113.09 | 0 |
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.