Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	218.50	218.51	217.00	217.00	210.23	20,028
2025-10-29	218.99	218.99	218.99	218.99	212.15	0
2025-10-28	218.57	218.99	218.00	218.99	212.15	988
2025-10-27	217.74	218.00	217.00	218.00	211.20	71
2025-10-24	217.08	217.74	217.08	217.74	210.94	15
2025-10-23	218.01	219.40	218.01	219.40	212.55	11,545
2025-10-22	213.96	215.00	213.96	215.00	208.29	195
2025-10-21	213.90	213.96	212.50	213.96	207.28	57
2025-10-20	215.50	215.50	215.50	215.50	208.77	16
2025-10-17	215.00	215.00	215.00	215.00	208.29	5
2025-10-16	214.00	215.00	213.00	213.00	206.35	279
2025-10-15	217.70	218.01	215.00	215.00	208.29	14,124
2025-10-14	217.62	219.00	217.62	217.62	210.83	102
2025-10-13	216.50	219.00	216.50	219.00	212.16	64
2025-10-10	216.50	216.50	215.24	215.24	208.52	83,314
2025-10-09	222.83	222.83	220.10	220.10	213.23	1,138
2025-10-08	224.00	224.00	223.39	223.39	216.42	393
2025-10-07	225.00	225.00	224.00	224.00	217.01	21
2025-10-06	228.00	228.00	228.00	228.00	220.88	67
2025-10-03	228.20	228.20	228.20	228.20	221.08	10
2025-10-02	231.00	231.00	229.10	229.10	221.95	479
2025-10-01	232.50	232.50	232.50	232.50	225.24	202
2025-09-30	230.00	231.00	230.00	231.00	223.79	71
2025-09-29	247.00	247.00	247.00	247.00	239.29	0
2025-09-26	247.00	247.00	247.00	247.00	239.29	0
2025-09-25	247.00	247.00	247.00	247.00	239.29	0
2025-09-24	243.00	247.00	243.00	247.00	239.29	87
2025-09-23	234.79	243.00	234.79	242.07	234.51	232
2025-09-22	233.00	233.01	233.00	233.01	225.74	21
2025-09-19	234.79	234.79	234.79	234.79	227.46	0
2025-09-18	234.79	234.79	234.79	234.79	227.46	0
2025-09-17	234.79	234.79	234.79	234.79	227.46	48
2025-09-15	235.56	235.56	235.00	235.00	227.66	71
2025-09-12	234.01	234.01	234.01	234.01	226.71	144
2025-09-11	236.00	236.00	236.00	236.00	228.63	0
2025-09-10	234.00	236.00	233.70	236.00	228.63	20,610
2025-09-09	228.00	228.00	228.00	228.00	220.88	0
2025-09-08	226.85	228.00	226.85	228.00	220.88	24
2025-09-05	226.81	226.81	225.00	225.00	217.98	104
2025-09-04	232.00	232.00	232.00	232.00	224.76	0
2025-09-03	230.00	232.00	230.00	232.00	224.76	80
2025-09-02	231.44	232.59	231.44	232.59	225.33	96
2025-09-01	231.44	231.44	231.44	231.44	224.22	0
2025-08-29	231.44	231.44	231.44	231.44	224.22	52
2025-08-28	229.90	232.00	229.90	231.00	223.79	20,704
2025-08-27	225.50	225.50	225.50	225.50	218.46	0
2025-08-26	224.40	225.50	224.20	225.50	218.46	22,601
2025-08-25	227.00	227.74	227.00	227.74	220.63	86,056
2025-08-22	228.00	229.30	228.00	229.30	220.33	10,131
2025-08-21	223.00	225.00	222.50	225.00	216.20	4,875
2025-08-20	224.25	225.00	224.25	225.00	216.20	708
2025-08-19	226.00	226.00	222.35	222.35	213.65	21,279
2025-08-18	226.01	229.00	226.01	227.50	218.60	162
2025-08-15	226.00	226.00	224.00	225.80	216.97	221
2025-08-14	226.00	226.00	226.00	226.00	217.16	0
2025-08-13	228.00	228.00	226.00	226.00	217.16	382
2025-08-12	227.00	228.05	227.00	228.04	219.12	33
2025-08-11	224.40	224.40	224.40	224.40	215.62	0
2025-08-08	227.00	227.40	224.40	224.40	215.62	75,320
2025-08-07	243.50	243.50	243.50	243.50	233.97	2,503

← NewerPage 5 of 21 · 1,259 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.