Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 283.50 | 283.50 | 283.50 | 283.50 | 253.92 | 0 |
| 2024-11-13 | 283.62 | 283.62 | 283.50 | 283.50 | 253.92 | 16 |
| 2024-11-12 | 280.00 | 285.00 | 280.00 | 285.00 | 255.26 | 11,310 |
| 2024-11-11 | 274.55 | 274.55 | 274.55 | 274.55 | 245.90 | 379 |
| 2024-11-08 | 269.00 | 276.00 | 269.00 | 276.00 | 247.20 | 25,082 |
| 2024-11-07 | 267.70 | 269.94 | 267.70 | 269.94 | 241.77 | 974 |
| 2024-11-06 | 270.00 | 270.75 | 270.00 | 270.75 | 242.50 | 110 |
| 2024-11-05 | 267.00 | 267.20 | 267.00 | 267.20 | 239.32 | 6,108 |
| 2024-11-04 | 264.89 | 264.89 | 264.89 | 264.89 | 237.25 | 0 |
| 2024-11-01 | 268.00 | 268.00 | 264.88 | 264.89 | 237.25 | 18,441 |
| 2024-10-31 | 274.85 | 274.85 | 274.85 | 274.85 | 246.17 | 0 |
| 2024-10-30 | 274.85 | 274.85 | 274.85 | 274.85 | 246.17 | 3,222 |
| 2024-10-29 | 274.78 | 274.78 | 273.50 | 273.50 | 244.96 | 895 |
| 2024-10-28 | 274.00 | 274.00 | 274.00 | 274.00 | 245.41 | 0 |
| 2024-10-25 | 279.39 | 279.39 | 274.00 | 274.00 | 245.41 | 2,447 |
| 2024-10-24 | 272.01 | 272.01 | 271.00 | 271.99 | 243.61 | 73 |
| 2024-10-23 | 274.00 | 274.00 | 272.00 | 272.50 | 244.06 | 6,160 |
| 2024-10-22 | 277.03 | 277.03 | 276.50 | 276.50 | 247.65 | 1,726 |
| 2024-10-21 | 278.33 | 285.19 | 278.33 | 278.50 | 249.44 | 316 |
| 2024-10-18 | 282.99 | 282.99 | 282.99 | 282.99 | 253.46 | 6 |
| 2024-10-17 | 283.43 | 283.43 | 283.01 | 283.40 | 253.83 | 796 |
| 2024-10-16 | 285.31 | 286.01 | 285.31 | 286.01 | 256.16 | 107 |
| 2024-10-15 | 287.57 | 287.57 | 287.57 | 287.57 | 257.56 | 0 |
| 2024-10-14 | 278.32 | 287.57 | 278.32 | 287.57 | 257.56 | 775 |
| 2024-10-11 | 285.00 | 285.00 | 285.00 | 285.00 | 255.26 | 20,201 |
| 2024-10-10 | 280.00 | 289.00 | 280.00 | 289.00 | 258.84 | 10,151 |
| 2024-10-09 | 289.77 | 289.77 | 289.77 | 289.77 | 259.53 | 10 |
| 2024-10-08 | 295.17 | 295.17 | 295.17 | 295.17 | 264.37 | 11 |
| 2024-10-07 | 288.55 | 295.00 | 287.51 | 288.95 | 258.80 | 311 |
| 2024-10-04 | 290.00 | 290.00 | 290.00 | 290.00 | 259.74 | 30 |
| 2024-10-03 | 294.39 | 294.39 | 291.50 | 292.00 | 261.53 | 11,034 |
| 2024-10-02 | 293.50 | 295.00 | 290.50 | 290.50 | 260.19 | 10,887 |
| 2024-09-30 | 282.00 | 282.05 | 282.00 | 282.05 | 252.62 | 14,069 |
| 2024-09-27 | 287.23 | 287.23 | 287.23 | 287.23 | 257.26 | 362 |
| 2024-09-26 | 287.51 | 287.51 | 287.51 | 287.51 | 257.51 | 0 |
| 2024-09-25 | 287.51 | 287.51 | 287.51 | 287.51 | 257.51 | 64 |
| 2024-09-24 | 286.27 | 287.00 | 286.01 | 286.01 | 256.16 | 23 |
| 2024-09-23 | 278.98 | 278.98 | 278.98 | 278.98 | 249.87 | 20 |
| 2024-09-20 | 283.63 | 283.63 | 283.63 | 283.63 | 254.03 | 67 |
| 2024-09-19 | 285.00 | 286.00 | 285.00 | 286.00 | 256.16 | 184 |
| 2024-09-18 | 278.08 | 278.09 | 278.08 | 278.09 | 249.07 | 638 |
| 2024-09-17 | 288.00 | 288.00 | 281.00 | 281.00 | 251.68 | 24 |
| 2024-09-13 | 282.00 | 282.00 | 282.00 | 282.00 | 252.57 | 55 |
| 2024-09-12 | 286.20 | 286.20 | 282.68 | 284.99 | 255.25 | 1,349 |
| 2024-09-11 | 290.88 | 290.88 | 286.21 | 286.21 | 256.34 | 846 |
| 2024-09-10 | 290.00 | 290.00 | 290.00 | 290.00 | 259.74 | 17 |
| 2024-09-09 | 290.00 | 295.00 | 288.01 | 294.99 | 264.21 | 215 |
| 2024-09-06 | 298.56 | 307.19 | 295.00 | 295.00 | 264.22 | 68 |
| 2024-09-05 | 298.66 | 298.66 | 298.65 | 298.65 | 267.49 | 100 |
| 2024-09-04 | 290.41 | 298.65 | 290.41 | 298.65 | 267.49 | 2,536 |
| 2024-09-03 | 298.70 | 298.70 | 298.70 | 298.70 | 267.53 | 7 |
| 2024-09-02 | 295.00 | 295.00 | 295.00 | 295.00 | 264.22 | 0 |
| 2024-08-30 | 295.00 | 295.00 | 295.00 | 295.00 | 264.22 | 12 |
| 2024-08-29 | 303.50 | 303.50 | 303.50 | 303.50 | 271.83 | 0 |
| 2024-08-28 | 302.50 | 303.50 | 302.50 | 303.50 | 271.83 | 2,845 |
| 2024-08-27 | 305.00 | 305.00 | 303.50 | 303.50 | 271.83 | 253 |
| 2024-08-26 | 289.59 | 303.00 | 289.59 | 303.00 | 271.38 | 2,514 |
| 2024-08-23 | 275.30 | 275.30 | 275.30 | 275.30 | 246.57 | 501 |
| 2024-08-22 | 278.31 | 288.79 | 278.31 | 288.79 | 252.61 | 16 |
| 2024-08-21 | 290.00 | 290.00 | 288.00 | 288.00 | 251.92 | 3,750 |
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.