Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 283.00 | 283.00 | 280.50 | 282.00 | 266.85 | 886 |
| 2025-02-12 | 284.00 | 284.00 | 280.00 | 280.49 | 265.42 | 1,520 |
| 2025-02-11 | 286.00 | 286.00 | 286.00 | 286.00 | 270.64 | 5 |
| 2025-02-10 | 287.00 | 287.00 | 287.00 | 287.00 | 271.58 | 1,724 |
| 2025-02-07 | 275.00 | 283.00 | 275.00 | 283.00 | 267.80 | 3,359 |
| 2025-02-06 | 286.01 | 286.01 | 286.00 | 286.00 | 270.64 | 21 |
| 2025-02-05 | 289.46 | 289.46 | 286.00 | 286.00 | 270.64 | 55 |
| 2025-02-04 | 289.00 | 289.74 | 289.00 | 289.46 | 273.91 | 131 |
| 2025-01-31 | 287.51 | 295.00 | 287.51 | 295.00 | 279.15 | 181 |
| 2025-01-30 | 286.99 | 287.00 | 286.99 | 287.00 | 271.58 | 10,007 |
| 2025-01-29 | 286.00 | 286.00 | 286.00 | 286.00 | 270.64 | 75 |
| 2025-01-28 | 287.00 | 287.00 | 287.00 | 287.00 | 271.58 | 1,291 |
| 2025-01-27 | 278.00 | 278.00 | 278.00 | 278.00 | 263.07 | 0 |
| 2025-01-24 | 283.46 | 283.46 | 278.00 | 278.00 | 263.07 | 168 |
| 2025-01-23 | 283.46 | 283.46 | 283.46 | 283.46 | 268.23 | 20 |
| 2025-01-22 | 285.00 | 287.00 | 285.00 | 287.00 | 271.58 | 55 |
| 2025-01-21 | 283.01 | 284.00 | 283.01 | 284.00 | 268.74 | 21 |
| 2025-01-20 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 0 |
| 2025-01-17 | 283.00 | 283.00 | 283.00 | 283.00 | 267.80 | 149 |
| 2025-01-16 | 286.50 | 286.50 | 286.50 | 286.50 | 271.11 | 27,015 |
| 2025-01-15 | 280.00 | 280.00 | 280.00 | 280.00 | 264.96 | 101 |
| 2025-01-14 | 277.20 | 277.20 | 276.80 | 276.80 | 261.93 | 3,817 |
| 2025-01-13 | 283.00 | 283.00 | 280.00 | 280.00 | 264.96 | 13,259 |
| 2025-01-10 | 282.00 | 282.00 | 279.55 | 280.00 | 264.96 | 9,898 |
| 2025-01-09 | 275.50 | 275.50 | 275.50 | 275.50 | 260.70 | 0 |
| 2025-01-08 | 275.50 | 275.50 | 275.50 | 275.50 | 260.70 | 7 |
| 2025-01-07 | 270.50 | 275.51 | 270.50 | 275.50 | 260.70 | 27,052 |
| 2025-01-06 | 270.47 | 270.50 | 269.00 | 269.00 | 254.55 | 20,168 |
| 2025-01-03 | 270.00 | 270.00 | 270.00 | 270.00 | 255.50 | 8 |
| 2025-01-02 | 270.00 | 270.00 | 270.00 | 270.00 | 255.50 | 34 |
| 2024-12-31 | 264.50 | 264.50 | 264.50 | 264.50 | 250.29 | 173 |
| 2024-12-30 | 259.00 | 264.50 | 259.00 | 264.50 | 250.29 | 1,071 |
| 2024-12-27 | 259.21 | 259.21 | 256.00 | 256.55 | 242.77 | 332 |
| 2024-12-26 | 262.00 | 265.00 | 262.00 | 265.00 | 246.35 | 98 |
| 2024-12-24 | 262.00 | 262.00 | 262.00 | 262.00 | 243.56 | 0 |
| 2024-12-23 | 262.00 | 262.00 | 262.00 | 262.00 | 243.56 | 0 |
| 2024-12-20 | 262.00 | 265.00 | 262.00 | 262.00 | 243.56 | 433 |
| 2024-12-19 | 269.00 | 269.00 | 264.00 | 264.00 | 245.42 | 172 |
| 2024-12-18 | 272.69 | 272.69 | 261.00 | 261.00 | 242.63 | 26,504 |
| 2024-12-17 | 270.02 | 273.00 | 270.02 | 273.00 | 253.79 | 423 |
| 2024-12-16 | 270.02 | 270.03 | 270.02 | 270.02 | 251.02 | 1,269 |
| 2024-12-13 | 274.00 | 274.00 | 273.90 | 273.90 | 254.62 | 1,371 |
| 2024-12-11 | 290.01 | 290.01 | 288.50 | 288.50 | 258.39 | 14 |
| 2024-12-10 | 280.00 | 280.00 | 280.00 | 280.00 | 250.78 | 0 |
| 2024-12-09 | 280.00 | 280.00 | 280.00 | 280.00 | 250.78 | 0 |
| 2024-12-06 | 281.00 | 281.00 | 280.00 | 280.00 | 250.78 | 10,050 |
| 2024-12-05 | 288.00 | 288.00 | 288.00 | 288.00 | 257.95 | 0 |
| 2024-12-04 | 288.00 | 288.00 | 288.00 | 288.00 | 257.95 | 32 |
| 2024-12-03 | 289.00 | 289.00 | 289.00 | 289.00 | 258.84 | 0 |
| 2024-12-02 | 291.63 | 291.63 | 289.00 | 289.00 | 258.84 | 63 |
| 2024-11-29 | 297.42 | 297.42 | 297.42 | 297.42 | 266.38 | 0 |
| 2024-11-28 | 297.42 | 297.42 | 297.42 | 297.42 | 266.38 | 0 |
| 2024-11-27 | 297.00 | 297.42 | 297.00 | 297.42 | 266.38 | 5,398 |
| 2024-11-26 | 301.73 | 305.00 | 301.73 | 303.47 | 271.80 | 79 |
| 2024-11-25 | 306.45 | 306.45 | 306.45 | 306.45 | 274.47 | 0 |
| 2024-11-22 | 297.00 | 306.45 | 297.00 | 306.45 | 274.47 | 25,148 |
| 2024-11-21 | 290.00 | 290.00 | 290.00 | 290.00 | 259.74 | 131 |
| 2024-11-20 | 290.00 | 290.00 | 290.00 | 290.00 | 259.74 | 0 |
| 2024-11-19 | 288.75 | 290.00 | 288.75 | 290.00 | 259.74 | 54 |
| 2024-11-15 | 290.00 | 290.00 | 288.55 | 288.55 | 258.44 | 5,504 |
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.