Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 235.00 | 236.01 | 235.00 | 236.00 | 225.87 | 1,348 |
| 2025-05-13 | 236.00 | 238.99 | 236.00 | 237.71 | 227.50 | 256 |
| 2025-05-12 | 237.00 | 238.00 | 235.00 | 235.00 | 224.91 | 11,953 |
| 2025-05-09 | 229.00 | 230.50 | 228.00 | 230.50 | 220.60 | 811 |
| 2025-05-08 | 220.62 | 229.00 | 220.62 | 228.99 | 219.16 | 2,016 |
| 2025-05-07 | 221.17 | 221.50 | 220.00 | 221.50 | 211.99 | 1,715 |
| 2025-05-06 | 223.00 | 223.50 | 222.50 | 223.50 | 213.90 | 1,862 |
| 2025-05-05 | 226.70 | 226.70 | 221.00 | 221.00 | 211.51 | 259 |
| 2025-05-02 | 224.00 | 227.00 | 224.00 | 227.00 | 217.25 | 463 |
| 2025-04-30 | 222.00 | 222.00 | 221.00 | 221.81 | 212.29 | 2,419 |
| 2025-04-29 | 225.62 | 225.62 | 225.62 | 225.62 | 215.93 | 79 |
| 2025-04-28 | 226.00 | 226.00 | 224.20 | 224.50 | 214.86 | 1,415 |
| 2025-04-25 | 225.13 | 225.13 | 224.65 | 224.68 | 215.03 | 143 |
| 2025-04-24 | 223.00 | 224.00 | 221.00 | 222.00 | 212.47 | 3,134 |
| 2025-04-23 | 228.00 | 228.00 | 225.00 | 225.00 | 215.34 | 1,743 |
| 2025-04-22 | 228.00 | 228.00 | 228.00 | 228.00 | 218.21 | 243 |
| 2025-04-21 | 225.22 | 228.00 | 223.24 | 227.32 | 215.11 | 1,037 |
| 2025-04-16 | 225.10 | 225.10 | 223.50 | 223.50 | 211.49 | 2,462 |
| 2025-04-15 | 237.00 | 237.00 | 228.00 | 228.00 | 215.75 | 2,072 |
| 2025-04-14 | 240.00 | 240.00 | 240.00 | 240.00 | 227.11 | 53 |
| 2025-04-11 | 242.00 | 242.00 | 242.00 | 242.00 | 229.00 | 151 |
| 2025-04-10 | 242.00 | 242.00 | 228.00 | 229.75 | 217.41 | 3,512 |
| 2025-04-09 | 238.00 | 249.00 | 235.00 | 249.00 | 235.62 | 10,986 |
| 2025-04-08 | 253.01 | 253.01 | 237.00 | 237.00 | 224.27 | 3,724 |
| 2025-04-07 | 258.00 | 264.00 | 250.00 | 250.00 | 236.57 | 21,919 |
| 2025-04-04 | 280.00 | 280.00 | 280.00 | 280.00 | 264.96 | 81 |
| 2025-04-03 | 285.00 | 285.00 | 280.00 | 280.00 | 264.96 | 1,655 |
| 2025-04-02 | 299.00 | 299.00 | 299.00 | 299.00 | 282.94 | 65 |
| 2025-04-01 | 296.49 | 299.00 | 296.49 | 299.00 | 282.94 | 95 |
| 2025-03-31 | 288.00 | 288.00 | 288.00 | 288.00 | 272.53 | 0 |
| 2025-03-28 | 291.00 | 291.00 | 288.00 | 288.00 | 272.53 | 445 |
| 2025-03-27 | 282.00 | 298.00 | 282.00 | 290.00 | 274.42 | 265 |
| 2025-03-26 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 10 |
| 2025-03-25 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 0 |
| 2025-03-24 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 0 |
| 2025-03-21 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 42 |
| 2025-03-20 | 281.00 | 283.00 | 281.00 | 283.00 | 267.80 | 593 |
| 2025-03-19 | 277.99 | 279.00 | 277.99 | 279.00 | 264.01 | 8,518 |
| 2025-03-18 | 277.00 | 277.38 | 276.00 | 277.38 | 262.48 | 556 |
| 2025-03-14 | 267.00 | 267.00 | 267.00 | 267.00 | 252.66 | 26 |
| 2025-03-13 | 256.77 | 259.00 | 256.00 | 256.00 | 242.25 | 136 |
| 2025-03-12 | 255.00 | 255.50 | 255.00 | 255.50 | 241.77 | 24 |
| 2025-03-11 | 258.00 | 258.00 | 255.00 | 256.00 | 242.25 | 1,142 |
| 2025-03-10 | 260.00 | 262.00 | 260.00 | 262.00 | 247.93 | 319 |
| 2025-03-07 | 260.51 | 260.51 | 260.51 | 260.51 | 246.52 | 7 |
| 2025-03-06 | 262.00 | 262.00 | 260.00 | 260.50 | 246.51 | 495 |
| 2025-03-05 | 262.00 | 262.00 | 262.00 | 262.00 | 247.93 | 134 |
| 2025-03-04 | 272.50 | 272.50 | 269.51 | 269.51 | 255.03 | 70 |
| 2025-03-03 | 275.17 | 275.50 | 271.00 | 271.27 | 256.70 | 342 |
| 2025-02-28 | 277.96 | 277.96 | 277.96 | 277.96 | 263.03 | 16 |
| 2025-02-27 | 276.00 | 278.00 | 267.54 | 275.71 | 260.90 | 2,757 |
| 2025-02-26 | 293.00 | 293.00 | 292.00 | 292.00 | 276.31 | 440 |
| 2025-02-25 | 295.00 | 295.00 | 295.00 | 295.00 | 279.15 | 13 |
| 2025-02-24 | 295.00 | 295.00 | 295.00 | 295.00 | 279.15 | 95 |
| 2025-02-21 | 303.00 | 303.00 | 303.00 | 303.00 | 286.72 | 27 |
| 2025-02-20 | 303.00 | 303.00 | 303.00 | 303.00 | 286.72 | 158 |
| 2025-02-19 | 304.00 | 304.00 | 303.00 | 303.00 | 286.72 | 646 |
| 2025-02-18 | 289.50 | 300.00 | 289.50 | 300.00 | 283.88 | 2,116 |
| 2025-02-17 | 282.00 | 282.00 | 282.00 | 282.00 | 266.85 | 14 |
| 2025-02-14 | 285.00 | 291.50 | 285.00 | 291.50 | 275.84 | 1,273 |
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.