Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	324.17	330.00	324.17	330.00	326.21	355
2026-07-21	318.05	318.05	318.05	318.05	314.40	0
2026-07-20	318.00	318.05	318.00	318.05	314.40	1,912
2026-07-17	304.81	307.51	304.81	307.51	303.98	119
2026-07-16	308.09	308.09	305.00	305.00	301.49	154
2026-07-15	314.50	314.50	314.50	314.50	310.89	0
2026-07-14	314.50	314.51	314.50	314.50	310.89	191
2026-07-13	308.00	311.00	308.00	311.00	307.43	129
2026-07-10	299.20	299.20	299.20	299.20	295.76	3,000
2026-07-09	303.00	303.00	297.00	297.00	293.59	1,392
2026-07-08	301.51	303.33	301.50	303.25	299.77	1,368
2026-07-07	290.00	290.00	288.00	290.00	286.67	1,027
2026-07-06	282.00	283.00	282.00	283.00	279.75	1,015
2026-07-03	280.01	280.01	280.01	280.01	276.79	0
2026-07-02	280.01	280.01	280.01	280.01	276.79	0
2026-07-01	280.00	280.01	280.00	280.01	276.79	35
2026-06-30	283.16	283.16	283.16	283.16	279.91	0
2026-06-29	283.16	283.16	283.16	283.16	279.91	5
2026-06-26	285.00	288.00	285.00	285.00	281.72	276
2026-06-25	290.44	290.44	290.44	290.44	287.10	0
2026-06-24	289.00	290.44	289.00	290.44	287.10	32
2026-06-23	288.73	288.73	288.73	288.73	285.41	0
2026-06-22	288.73	288.73	288.73	288.73	285.41	44
2026-06-19	288.00	288.00	288.00	288.00	284.69	0
2026-06-18	284.00	288.00	284.00	288.00	284.69	157
2026-06-17	293.00	293.00	291.01	291.01	287.67	142
2026-06-16	296.64	296.64	292.40	292.40	289.04	94
2026-06-15	325.00	325.00	298.15	298.15	294.72	3,543
2026-06-12	315.47	316.00	315.47	316.00	312.37	29
2026-06-11	316.00	316.00	316.00	316.00	312.37	50
2026-06-10	317.00	317.00	316.11	316.11	312.48	103
2026-06-09	310.99	310.99	310.99	310.99	307.42	26
2026-06-08	311.74	311.74	309.00	309.00	305.45	114
2026-06-05	310.67	312.22	310.67	312.22	308.63	18
2026-06-04	312.00	312.00	312.00	312.00	308.41	2,130
2026-06-03	320.00	320.00	318.40	318.40	314.74	66
2026-06-02	325.50	325.50	325.00	325.45	319.78	1,359
2026-06-01	327.30	327.30	327.30	327.30	321.60	114
2026-05-29	323.00	324.55	322.00	323.60	317.96	414
2026-05-28	328.00	328.00	328.00	328.00	322.29	444
2026-05-27	330.00	330.01	326.10	330.01	324.26	30,673
2026-05-26	337.00	337.01	335.01	335.01	329.17	127
2026-05-25	343.00	343.00	340.00	340.00	334.08	153
2026-05-22	348.86	348.86	345.00	345.00	338.99	50
2026-05-21	350.00	350.00	348.30	348.30	342.23	28
2026-05-20	352.00	352.00	352.00	352.00	345.87	0
2026-05-19	342.00	354.00	342.00	352.00	345.87	465
2026-05-18	344.01	347.00	344.01	347.00	340.96	147
2026-05-15	340.00	344.00	340.00	344.00	338.01	120
2026-05-14	343.77	350.25	343.77	348.28	342.21	362
2026-05-13	350.00	350.00	346.10	348.00	341.94	773
2026-05-12	354.00	354.00	354.00	354.00	347.83	5
2026-05-11	352.00	358.00	350.00	358.00	351.76	123
2026-05-08	349.42	353.00	349.01	351.81	345.68	198
2026-05-07	356.00	356.00	345.99	350.00	343.90	2,211
2026-05-06	377.10	377.10	358.02	358.02	351.78	1,201
2026-05-05	380.06	380.06	379.00	379.00	372.40	70
2026-05-04	395.00	395.00	386.00	387.81	381.06	220
2026-04-30	384.17	385.00	379.00	384.99	378.28	127
2026-04-29	367.61	382.00	367.61	382.00	375.35	187

← NewerPage 2 of 5 · 249 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.