Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 258.99 | 264.00 | 258.99 | 261.00 | 255.21 | 14,192 |
| 2026-01-27 | 256.28 | 258.00 | 255.60 | 258.00 | 252.28 | 15,959 |
| 2026-01-26 | 250.00 | 250.00 | 244.00 | 248.74 | 243.22 | 423 |
| 2026-01-23 | 241.00 | 249.99 | 241.00 | 249.99 | 244.44 | 1,356 |
| 2026-01-22 | 239.90 | 242.89 | 239.90 | 240.00 | 234.68 | 108 |
| 2026-01-21 | 227.00 | 236.70 | 227.00 | 236.00 | 230.76 | 18,419 |
| 2026-01-20 | 224.99 | 224.99 | 224.99 | 224.99 | 220.00 | 0 |
| 2026-01-19 | 224.99 | 224.99 | 224.99 | 224.99 | 220.00 | 0 |
| 2026-01-16 | 224.99 | 224.99 | 224.99 | 224.99 | 220.00 | 0 |
| 2026-01-15 | 224.99 | 224.99 | 224.99 | 224.99 | 220.00 | 6 |
| 2026-01-14 | 224.40 | 230.00 | 224.40 | 226.14 | 221.12 | 21,318 |
| 2026-01-13 | 216.50 | 218.00 | 216.50 | 218.00 | 213.16 | 12,600 |
| 2026-01-12 | 215.50 | 215.50 | 215.50 | 215.50 | 210.72 | 7,540 |
| 2026-01-09 | 213.00 | 214.50 | 213.00 | 214.50 | 209.74 | 1,037 |
| 2026-01-08 | 209.01 | 209.01 | 209.01 | 209.01 | 204.37 | 45 |
| 2026-01-07 | 208.00 | 208.44 | 207.20 | 208.44 | 203.82 | 2,129 |
| 2026-01-06 | 211.50 | 211.50 | 207.40 | 208.00 | 203.39 | 8,885 |
| 2026-01-05 | 207.00 | 210.99 | 207.00 | 210.50 | 205.83 | 8,820 |
| 2026-01-02 | 211.00 | 212.99 | 211.00 | 212.99 | 208.26 | 1,540 |
| 2025-12-31 | 215.00 | 215.00 | 213.00 | 213.00 | 208.27 | 306 |
| 2025-12-30 | 211.00 | 214.00 | 211.00 | 213.50 | 208.76 | 1,516 |
| 2025-12-29 | 208.25 | 208.80 | 208.25 | 208.80 | 204.17 | 10,807 |
| 2025-12-26 | 210.00 | 210.00 | 205.30 | 206.50 | 201.92 | 13,519 |
| 2025-12-24 | 212.00 | 213.00 | 212.00 | 213.00 | 206.35 | 398 |
| 2025-12-23 | 212.23 | 213.00 | 212.00 | 213.00 | 206.35 | 129 |
| 2025-12-22 | 211.00 | 211.80 | 211.00 | 211.00 | 204.41 | 473 |
| 2025-12-19 | 212.50 | 213.25 | 212.50 | 212.59 | 205.95 | 301 |
| 2025-12-18 | 212.50 | 212.50 | 211.50 | 211.50 | 204.90 | 4,600 |
| 2025-12-17 | 211.16 | 211.51 | 211.00 | 211.00 | 204.41 | 72,575 |
| 2025-12-16 | 219.50 | 219.50 | 210.00 | 211.40 | 204.80 | 25,073 |
| 2025-12-15 | 219.01 | 219.50 | 219.01 | 219.50 | 212.65 | 153 |
| 2025-12-11 | 222.50 | 222.50 | 219.00 | 219.00 | 212.16 | 44 |
| 2025-12-10 | 220.60 | 224.00 | 220.60 | 222.50 | 215.56 | 570 |
| 2025-12-09 | 225.00 | 225.00 | 225.00 | 225.00 | 217.98 | 249 |
| 2025-12-08 | 220.20 | 224.00 | 220.20 | 224.00 | 217.01 | 80 |
| 2025-12-05 | 222.00 | 223.00 | 220.40 | 223.00 | 216.04 | 12,084 |
| 2025-12-04 | 237.00 | 237.00 | 237.00 | 237.00 | 229.60 | 209 |
| 2025-12-03 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-12-02 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-12-01 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-28 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-27 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-26 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-25 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-24 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-21 | 240.68 | 240.68 | 240.68 | 240.68 | 233.17 | 0 |
| 2025-11-20 | 239.63 | 240.68 | 239.63 | 240.68 | 233.17 | 21 |
| 2025-11-19 | 243.00 | 243.00 | 243.00 | 243.00 | 235.42 | 0 |
| 2025-11-18 | 243.00 | 243.00 | 243.00 | 243.00 | 235.42 | 0 |
| 2025-11-14 | 237.81 | 243.00 | 237.81 | 243.00 | 235.42 | 261 |
| 2025-11-13 | 238.68 | 240.00 | 238.39 | 240.00 | 232.51 | 421 |
| 2025-11-12 | 246.00 | 246.00 | 246.00 | 246.00 | 238.32 | 0 |
| 2025-11-11 | 243.00 | 246.00 | 243.00 | 246.00 | 238.32 | 18,852 |
| 2025-11-10 | 236.99 | 240.01 | 236.99 | 240.01 | 232.52 | 253 |
| 2025-11-07 | 228.00 | 236.33 | 228.00 | 236.32 | 228.94 | 437 |
| 2025-11-06 | 227.45 | 227.45 | 227.00 | 227.00 | 219.91 | 232 |
| 2025-11-05 | 223.00 | 226.00 | 223.00 | 226.00 | 218.95 | 20,024 |
| 2025-11-04 | 218.00 | 220.60 | 218.00 | 220.60 | 213.71 | 10,011 |
| 2025-11-03 | 220.70 | 221.00 | 218.00 | 218.00 | 211.20 | 20,017 |
| 2025-10-31 | 216.91 | 217.60 | 216.00 | 216.00 | 209.26 | 40,891 |
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.