Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 221.56 | 224.00 | 220.01 | 220.01 | 87.241 | 53 |
| 2022-01-06 | 223.00 | 223.00 | 221.70 | 221.70 | 87.912 | 33 |
| 2022-01-05 | 220.88 | 220.88 | 220.88 | 220.88 | 87.586 | 3,403 |
| 2022-01-04 | 226.81 | 233.10 | 226.81 | 231.48 | 91.790 | 962 |
| 2022-01-03 | 230.00 | 233.99 | 230.00 | 232.19 | 92.071 | 179 |
| 2021-12-31 | 223.21 | 223.21 | 223.21 | 223.21 | 88.510 | 0 |
| 2021-12-30 | 229.99 | 229.99 | 223.21 | 223.21 | 88.510 | 473 |
| 2021-12-29 | 226.79 | 226.79 | 226.79 | 226.79 | 89.930 | 5 |
| 2021-12-28 | 229.99 | 229.99 | 229.99 | 229.99 | 91.199 | 0 |
| 2021-12-27 | 225.01 | 229.99 | 225.01 | 229.99 | 91.199 | 3,567 |
| 2021-12-24 | 223.00 | 223.00 | 223.00 | 223.00 | 88.427 | 0 |
| 2021-12-23 | 221.50 | 223.00 | 221.50 | 223.00 | 88.427 | 74 |
| 2021-12-22 | 220.00 | 221.50 | 220.00 | 221.50 | 87.832 | 1,147 |
| 2021-12-21 | 223.99 | 223.99 | 223.99 | 223.99 | 88.820 | 7 |
| 2021-12-20 | 218.00 | 218.00 | 217.50 | 218.00 | 86.444 | 1,145 |
| 2021-12-17 | 227.20 | 227.20 | 227.00 | 227.00 | 90.013 | 4,079 |
| 2021-12-16 | 237.59 | 237.59 | 236.99 | 236.99 | 93.975 | 43 |
| 2021-12-15 | 230.39 | 230.39 | 228.00 | 228.00 | 90.410 | 85 |
| 2021-12-14 | 234.50 | 234.50 | 233.00 | 233.00 | 92.392 | 105 |
| 2021-12-13 | 228.01 | 233.90 | 228.01 | 233.90 | 92.749 | 2,876 |
| 2021-12-10 | 230.01 | 235.00 | 230.01 | 235.00 | 93.185 | 28 |
| 2021-12-09 | 229.91 | 235.00 | 229.91 | 235.00 | 93.185 | 65 |
| 2021-12-08 | 233.00 | 237.50 | 233.00 | 237.50 | 94.177 | 510 |
| 2021-12-07 | 233.00 | 234.00 | 233.00 | 233.11 | 92.436 | 1,810 |
| 2021-12-06 | 227.00 | 230.38 | 225.87 | 230.38 | 91.353 | 1,051 |
| 2021-12-03 | 228.27 | 228.27 | 223.21 | 225.00 | 89.220 | 1,951 |
| 2021-12-02 | 218.30 | 223.00 | 218.30 | 222.66 | 88.292 | 2,752 |
| 2021-12-01 | 234.20 | 234.20 | 234.00 | 234.00 | 83.715 | 30 |
| 2021-11-30 | 235.00 | 235.00 | 224.21 | 226.11 | 80.893 | 282 |
| 2021-11-29 | 232.05 | 234.40 | 229.50 | 233.00 | 83.358 | 6,521 |
| 2021-11-26 | 225.50 | 229.99 | 221.41 | 229.00 | 81.927 | 47,504 |
| 2021-11-25 | 225.00 | 225.00 | 225.00 | 225.00 | 80.496 | 63 |
| 2021-11-24 | 220.00 | 224.00 | 218.01 | 224.00 | 80.138 | 517 |
| 2021-11-23 | 212.50 | 219.99 | 211.00 | 217.38 | 77.770 | 9,892 |
| 2021-11-22 | 206.41 | 212.00 | 206.41 | 209.00 | 74.772 | 3,353 |
| 2021-11-19 | 209.02 | 209.02 | 202.00 | 202.69 | 72.514 | 51,034 |
| 2021-11-18 | 205.50 | 206.00 | 202.01 | 206.00 | 73.698 | 535 |
| 2021-11-17 | 209.11 | 209.86 | 209.11 | 209.86 | 75.079 | 521 |
| 2021-11-16 | 211.00 | 213.20 | 211.00 | 212.64 | 76.074 | 12,356 |
| 2021-11-12 | 206.06 | 206.06 | 204.04 | 204.04 | 72.997 | 2,077 |
| 2021-11-11 | 207.00 | 207.00 | 206.96 | 206.96 | 74.042 | 1,447 |
| 2021-11-10 | 208.00 | 210.00 | 203.00 | 206.00 | 73.698 | 5,651 |
| 2021-11-09 | 201.02 | 205.00 | 201.02 | 205.00 | 73.341 | 667 |
| 2021-11-08 | 204.79 | 204.79 | 199.01 | 199.90 | 71.516 | 3,023 |
| 2021-11-05 | 200.60 | 200.60 | 197.77 | 197.90 | 70.800 | 8,146 |
| 2021-11-04 | 203.50 | 203.50 | 195.87 | 197.06 | 70.500 | 366,800 |
| 2021-11-03 | 210.00 | 210.00 | 204.00 | 204.36 | 73.112 | 1,676 |
| 2021-11-01 | 207.50 | 213.81 | 207.50 | 212.00 | 75.845 | 2,542 |
| 2021-10-29 | 206.00 | 210.79 | 203.00 | 204.00 | 72.983 | 4,105 |
| 2021-10-28 | 214.20 | 214.20 | 212.00 | 212.50 | 76.024 | 2,347 |
| 2021-10-27 | 213.50 | 214.20 | 210.81 | 212.84 | 76.145 | 2,135 |
| 2021-10-26 | 217.00 | 217.00 | 213.00 | 214.34 | 76.682 | 3,755 |
| 2021-10-25 | 209.99 | 216.00 | 208.00 | 216.00 | 77.276 | 25,719 |
| 2021-10-22 | 197.00 | 197.00 | 192.00 | 196.00 | 70.121 | 20,050 |
| 2021-10-21 | 206.00 | 206.00 | 202.29 | 204.00 | 72.983 | 1,645 |
| 2021-10-20 | 212.49 | 215.89 | 210.81 | 215.00 | 76.918 | 2,705 |
| 2021-10-19 | 218.00 | 218.00 | 211.50 | 211.50 | 75.666 | 10,466 |
| 2021-10-18 | 225.00 | 225.00 | 225.00 | 225.00 | 80.496 | 0 |
| 2021-10-15 | 226.85 | 230.39 | 225.00 | 225.00 | 80.496 | 2,048 |
| 2021-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 80.496 | 5 |
← NewerPage 21 of 21 · 1,260 trading days
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.