Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 285.20 | 285.20 | 285.20 | 285.20 | 113.09 | 0 |
| 2022-04-01 | 285.20 | 285.20 | 285.20 | 285.20 | 113.09 | 10 |
| 2022-03-31 | 294.00 | 295.00 | 294.00 | 295.00 | 116.98 | 425 |
| 2022-03-30 | 285.20 | 285.20 | 285.20 | 285.20 | 113.09 | 0 |
| 2022-03-29 | 284.00 | 285.20 | 284.00 | 285.20 | 113.09 | 957 |
| 2022-03-28 | 295.00 | 295.00 | 295.00 | 295.00 | 116.98 | 0 |
| 2022-03-25 | 292.00 | 295.00 | 292.00 | 295.00 | 116.98 | 16 |
| 2022-03-24 | 293.00 | 293.00 | 290.49 | 290.49 | 115.19 | 177 |
| 2022-03-23 | 281.59 | 281.59 | 281.59 | 281.59 | 111.66 | 17 |
| 2022-03-22 | 281.59 | 281.59 | 281.59 | 281.59 | 111.66 | 72 |
| 2022-03-18 | 271.00 | 271.00 | 271.00 | 271.00 | 107.46 | 200 |
| 2022-03-17 | 268.39 | 268.39 | 265.00 | 266.11 | 105.52 | 12,365 |
| 2022-03-16 | 268.41 | 274.00 | 268.41 | 274.00 | 108.65 | 86 |
| 2022-03-15 | 273.30 | 273.30 | 273.30 | 273.30 | 108.37 | 365 |
| 2022-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 120.94 | 18 |
| 2022-03-11 | 297.00 | 297.00 | 297.00 | 297.00 | 117.77 | 2,946 |
| 2022-03-10 | 287.70 | 287.70 | 287.70 | 287.70 | 114.08 | 6 |
| 2022-03-09 | 287.01 | 287.70 | 287.00 | 287.70 | 114.08 | 569 |
| 2022-03-08 | 279.00 | 290.15 | 279.00 | 287.51 | 114.01 | 374 |
| 2022-03-07 | 303.00 | 303.00 | 289.00 | 292.50 | 115.99 | 2,913 |
| 2022-03-04 | 301.00 | 302.99 | 301.00 | 302.99 | 120.15 | 758 |
| 2022-03-03 | 302.64 | 302.64 | 301.13 | 302.41 | 119.92 | 514 |
| 2022-03-02 | 312.00 | 312.00 | 300.00 | 304.44 | 120.72 | 2,911 |
| 2022-03-01 | 300.00 | 308.99 | 299.01 | 299.01 | 118.57 | 3,495 |
| 2022-02-28 | 288.42 | 293.00 | 284.00 | 293.00 | 116.18 | 1,316 |
| 2022-02-25 | 285.00 | 289.79 | 281.01 | 288.00 | 114.20 | 2,916 |
| 2022-02-24 | 298.04 | 298.04 | 280.00 | 280.00 | 111.03 | 406 |
| 2022-02-23 | 293.00 | 298.99 | 293.00 | 297.97 | 118.16 | 648 |
| 2022-02-22 | 295.00 | 295.00 | 290.00 | 290.00 | 114.99 | 3,063 |
| 2022-02-21 | 282.00 | 282.00 | 282.00 | 282.00 | 111.82 | 0 |
| 2022-02-18 | 281.00 | 282.00 | 281.00 | 282.00 | 111.82 | 96 |
| 2022-02-17 | 290.00 | 290.00 | 290.00 | 290.00 | 114.99 | 0 |
| 2022-02-16 | 290.00 | 292.25 | 288.21 | 290.00 | 114.99 | 760 |
| 2022-02-15 | 277.00 | 283.00 | 277.00 | 281.00 | 111.43 | 162 |
| 2022-02-14 | 290.00 | 290.00 | 290.00 | 290.00 | 114.99 | 13 |
| 2022-02-11 | 287.00 | 290.00 | 286.01 | 290.00 | 114.99 | 4,122 |
| 2022-02-10 | 277.69 | 277.69 | 277.69 | 277.69 | 110.11 | 38 |
| 2022-02-09 | 275.00 | 277.69 | 275.00 | 277.69 | 110.11 | 7,065 |
| 2022-02-08 | 277.19 | 277.19 | 273.99 | 274.00 | 108.65 | 5,641 |
| 2022-02-04 | 280.00 | 280.30 | 280.00 | 280.30 | 111.15 | 6,017 |
| 2022-02-03 | 270.00 | 277.31 | 270.00 | 277.31 | 109.96 | 389 |
| 2022-02-02 | 277.75 | 278.00 | 275.01 | 275.01 | 109.05 | 6,019 |
| 2022-02-01 | 280.60 | 288.19 | 280.00 | 285.00 | 113.01 | 1,360 |
| 2022-01-31 | 280.60 | 280.60 | 280.60 | 280.60 | 111.27 | 0 |
| 2022-01-28 | 290.00 | 290.00 | 280.60 | 280.60 | 111.27 | 70 |
| 2022-01-27 | 292.09 | 292.09 | 292.09 | 292.09 | 115.82 | 10 |
| 2022-01-26 | 280.00 | 288.19 | 279.41 | 286.00 | 113.41 | 1,723 |
| 2022-01-25 | 267.00 | 272.35 | 267.00 | 272.00 | 107.86 | 2,841 |
| 2022-01-24 | 253.80 | 258.00 | 248.01 | 258.00 | 102.31 | 4,790 |
| 2022-01-21 | 258.00 | 258.00 | 258.00 | 258.00 | 102.31 | 10 |
| 2022-01-20 | 260.00 | 263.00 | 260.00 | 260.00 | 103.10 | 909 |
| 2022-01-19 | 259.80 | 260.00 | 259.20 | 259.20 | 102.78 | 2,567 |
| 2022-01-18 | 254.00 | 257.99 | 250.01 | 255.00 | 101.12 | 3,001 |
| 2022-01-17 | 255.00 | 255.00 | 254.00 | 254.00 | 100.72 | 42 |
| 2022-01-14 | 253.00 | 255.00 | 251.00 | 255.00 | 101.12 | 39,720 |
| 2022-01-13 | 245.00 | 251.50 | 245.00 | 246.01 | 97.551 | 63,572 |
| 2022-01-12 | 238.00 | 243.65 | 238.00 | 243.65 | 96.615 | 3,199 |
| 2022-01-11 | 218.00 | 218.00 | 218.00 | 218.00 | 86.444 | 0 |
| 2022-01-10 | 218.00 | 218.00 | 218.00 | 218.00 | 86.444 | 11 |
| 2022-01-07 | 221.56 | 224.00 | 220.01 | 220.01 | 87.241 | 53 |
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.