Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 371.50 | 371.50 | 371.50 | 371.50 | 365.03 | 234 |
| 2026-04-27 | 371.50 | 372.00 | 365.01 | 365.01 | 358.65 | 262 |
| 2026-04-24 | 360.00 | 360.00 | 360.00 | 360.00 | 353.73 | 49 |
| 2026-04-23 | 370.00 | 370.00 | 370.00 | 370.00 | 361.79 | 15 |
| 2026-04-22 | 365.34 | 365.34 | 365.00 | 365.00 | 356.90 | 409 |
| 2026-04-21 | 365.00 | 368.00 | 365.00 | 367.18 | 359.03 | 579 |
| 2026-04-20 | 360.00 | 360.00 | 359.15 | 359.15 | 351.18 | 1,203 |
| 2026-04-17 | 343.00 | 353.00 | 340.20 | 352.01 | 344.20 | 24,234 |
| 2026-04-16 | 355.00 | 363.02 | 355.00 | 363.02 | 354.97 | 52 |
| 2026-04-15 | 358.00 | 358.00 | 355.00 | 355.00 | 347.12 | 5,511 |
| 2026-04-14 | 361.95 | 362.00 | 361.00 | 362.00 | 353.97 | 95 |
| 2026-04-13 | 380.00 | 380.00 | 377.11 | 379.90 | 371.47 | 921 |
| 2026-04-10 | 359.18 | 374.00 | 359.18 | 372.27 | 364.01 | 2,365 |
| 2026-04-09 | 359.00 | 364.00 | 358.00 | 360.99 | 352.98 | 1,111 |
| 2026-04-08 | 360.01 | 360.01 | 331.33 | 346.50 | 338.81 | 12,026 |
| 2026-04-07 | 373.02 | 374.88 | 365.70 | 366.00 | 357.88 | 1,535 |
| 2026-04-06 | 366.66 | 369.00 | 362.51 | 367.01 | 358.87 | 403 |
| 2026-04-01 | 361.00 | 361.00 | 354.49 | 358.41 | 350.46 | 620 |
| 2026-03-31 | 380.01 | 380.99 | 366.00 | 366.68 | 358.55 | 1,276 |
| 2026-03-30 | 389.99 | 389.99 | 374.70 | 374.70 | 366.39 | 1,026 |
| 2026-03-27 | 374.00 | 375.20 | 374.00 | 375.20 | 366.88 | 531 |
| 2026-03-26 | 360.00 | 365.82 | 360.00 | 365.82 | 357.70 | 662 |
| 2026-03-25 | 352.99 | 354.01 | 352.23 | 353.50 | 345.66 | 347 |
| 2026-03-24 | 336.07 | 352.00 | 336.07 | 351.01 | 343.22 | 6,039 |
| 2026-03-23 | 334.83 | 343.00 | 334.49 | 337.76 | 330.27 | 38,694 |
| 2026-03-20 | 342.00 | 345.00 | 337.98 | 340.00 | 332.46 | 769 |
| 2026-03-19 | 353.01 | 361.80 | 352.00 | 352.00 | 344.19 | 1,325 |
| 2026-03-18 | 340.00 | 353.00 | 340.00 | 352.36 | 344.54 | 2,340 |
| 2026-03-17 | 338.00 | 350.00 | 338.00 | 346.00 | 338.32 | 988 |
| 2026-03-13 | 340.00 | 340.00 | 335.00 | 338.00 | 330.50 | 534 |
| 2026-03-12 | 340.00 | 343.01 | 335.00 | 342.00 | 334.41 | 786 |
| 2026-03-11 | 330.00 | 335.00 | 330.00 | 333.72 | 326.32 | 139,434 |
| 2026-03-10 | 316.57 | 317.00 | 314.00 | 315.77 | 308.76 | 9,107 |
| 2026-03-09 | 315.00 | 331.00 | 315.00 | 329.99 | 322.67 | 1,465 |
| 2026-03-06 | 299.00 | 314.99 | 299.00 | 313.67 | 306.71 | 49,643 |
| 2026-03-05 | 295.00 | 295.00 | 293.51 | 293.51 | 287.00 | 780 |
| 2026-03-04 | 294.49 | 294.49 | 293.01 | 293.01 | 286.51 | 18 |
| 2026-03-03 | 302.00 | 303.49 | 302.00 | 303.49 | 296.76 | 207 |
| 2026-03-02 | 290.00 | 299.88 | 290.00 | 299.88 | 293.23 | 5,987 |
| 2026-02-27 | 290.00 | 290.00 | 290.00 | 290.00 | 283.57 | 113 |
| 2026-02-26 | 286.99 | 286.99 | 286.99 | 286.99 | 280.62 | 33 |
| 2026-02-25 | 285.99 | 285.99 | 285.99 | 285.99 | 279.65 | 20 |
| 2026-02-24 | 282.90 | 284.00 | 282.90 | 283.00 | 276.72 | 54 |
| 2026-02-23 | 280.00 | 280.00 | 278.00 | 278.65 | 272.47 | 12,001 |
| 2026-02-20 | 272.17 | 272.17 | 272.17 | 272.17 | 266.13 | 1,003 |
| 2026-02-19 | 268.20 | 273.00 | 268.20 | 273.00 | 266.94 | 3,020 |
| 2026-02-18 | 255.00 | 255.00 | 255.00 | 255.00 | 249.34 | 0 |
| 2026-02-17 | 255.00 | 255.00 | 255.00 | 255.00 | 249.34 | 14 |
| 2026-02-16 | 259.65 | 259.65 | 259.65 | 259.65 | 253.89 | 8 |
| 2026-02-13 | 273.00 | 273.00 | 273.00 | 273.00 | 266.94 | 0 |
| 2026-02-12 | 273.00 | 273.00 | 273.00 | 273.00 | 266.94 | 0 |
| 2026-02-11 | 270.00 | 273.00 | 270.00 | 273.00 | 266.94 | 5,146 |
| 2026-02-10 | 262.79 | 263.00 | 262.79 | 263.00 | 257.17 | 16 |
| 2026-02-09 | 257.61 | 258.01 | 257.61 | 258.01 | 252.29 | 320 |
| 2026-02-06 | 259.80 | 259.80 | 259.80 | 259.80 | 254.04 | 42 |
| 2026-02-05 | 259.80 | 259.80 | 259.80 | 259.80 | 254.04 | 303 |
| 2026-02-04 | 260.00 | 263.31 | 259.00 | 263.31 | 257.47 | 2,130 |
| 2026-02-03 | 262.00 | 262.00 | 262.00 | 262.00 | 256.19 | 261 |
| 2026-01-30 | 267.00 | 268.21 | 266.80 | 266.81 | 260.89 | 2,034 |
| 2026-01-29 | 266.35 | 269.00 | 266.35 | 267.65 | 261.71 | 7,400 |
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.