Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	246.00	246.00	241.05	241.05	231.62	2,623
2025-08-05	238.80	238.80	238.80	238.80	229.46	0
2025-08-04	240.00	240.00	238.80	238.80	229.46	349
2025-08-01	240.00	240.00	240.00	240.00	230.61	17
2025-07-31	242.00	242.00	242.00	242.00	232.53	0
2025-07-30	239.00	242.00	239.00	242.00	232.53	35
2025-07-29	234.00	239.00	234.00	238.48	229.15	137
2025-07-28	233.90	235.00	232.00	232.00	222.92	713
2025-07-25	233.90	233.90	233.90	233.90	224.75	10
2025-07-24	234.70	234.70	234.70	234.70	225.52	0
2025-07-23	232.00	234.70	232.00	234.70	225.52	40
2025-07-22	227.50	227.50	227.50	227.50	218.60	0
2025-07-21	227.50	227.50	227.50	227.50	218.60	110
2025-07-18	225.00	225.00	223.72	223.72	214.97	58
2025-07-17	230.60	230.60	230.60	230.60	221.58	361
2025-07-16	231.01	231.01	231.00	231.00	221.96	21
2025-07-15	235.00	236.01	234.01	236.01	226.78	42
2025-07-14	239.99	239.99	239.99	239.99	230.60	5
2025-07-11	240.00	240.00	240.00	240.00	230.61	37
2025-07-10	237.00	240.00	237.00	239.99	230.60	1,060
2025-07-09	243.50	243.50	243.50	243.50	233.97	0
2025-07-08	238.33	246.00	238.33	243.50	233.97	291
2025-07-07	239.00	240.00	238.78	238.78	229.44	104,431
2025-07-04	238.00	238.00	238.00	238.00	228.69	0
2025-07-03	243.00	243.00	238.00	238.00	228.69	154
2025-07-02	243.00	243.00	243.00	243.00	233.49	60
2025-07-01	234.00	237.00	234.00	236.55	227.30	235
2025-06-30	231.02	234.00	231.02	234.00	224.85	112
2025-06-27	234.22	234.22	234.00	234.00	224.85	19
2025-06-26	231.61	231.61	231.52	231.52	222.46	510
2025-06-25	232.78	232.78	232.78	232.78	223.67	362
2025-06-24	240.00	240.00	235.60	235.60	226.38	2,340
2025-06-23	251.48	252.01	240.01	240.01	230.62	857
2025-06-20	250.00	250.00	250.00	250.00	240.22	7
2025-06-19	245.82	249.00	245.82	249.00	239.26	109
2025-06-18	249.40	249.40	246.00	247.00	237.34	584
2025-06-17	245.00	249.84	245.00	249.84	240.07	349
2025-06-16	242.00	245.00	240.00	242.00	232.53	1,605
2025-06-13	242.50	244.48	237.90	240.16	230.76	1,916
2025-06-12	229.00	230.00	229.00	230.00	221.00	31
2025-06-11	221.00	224.91	221.00	224.91	216.11	11,158
2025-06-10	218.50	222.00	218.50	221.50	212.83	4,566
2025-06-09	216.00	216.00	211.31	214.20	205.82	1,729
2025-06-06	216.00	217.00	215.50	217.00	208.51	3,047
2025-06-05	215.00	215.00	213.97	213.97	205.60	1,199
2025-06-04	222.00	222.00	213.75	214.00	205.63	2,765
2025-06-03	220.00	224.00	218.00	224.00	214.38	10,706
2025-06-02	223.00	223.00	223.00	223.00	213.42	20
2025-05-30	225.00	225.01	224.00	224.00	214.38	793
2025-05-29	228.00	228.00	226.00	227.00	217.25	2,456
2025-05-28	228.00	229.00	228.00	228.00	218.21	383
2025-05-27	229.50	230.15	229.00	230.15	220.27	289
2025-05-26	238.00	238.00	238.00	238.00	227.78	27
2025-05-23	226.00	227.05	225.02	227.00	217.25	454
2025-05-22	227.00	229.11	227.00	229.11	219.27	1,019
2025-05-21	231.96	233.01	231.50	232.02	222.06	1,585
2025-05-20	237.00	237.49	232.00	234.00	223.95	592
2025-05-19	234.00	234.00	233.00	233.00	223.00	35
2025-05-16	233.40	234.51	232.00	234.51	224.44	1,480
2025-05-15	232.00	240.39	232.00	239.39	229.11	184

← NewerPage 6 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.