Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | 11 |
| 2026-10-15 | 476.00 | 477.19 | 468.80 | 469.01 | 469.01 | 1,608 |
| 2026-10-14 | 488.39 | 488.39 | 488.39 | 488.39 | 488.39 | 15 |
| 2026-10-13 | 468.00 | 468.00 | 463.20 | 464.00 | 464.00 | 1,694 |
| 2026-10-12 | 468.26 | 468.26 | 461.00 | 461.00 | 461.00 | 9,295 |
| 2026-10-09 | 457.67 | 472.35 | 457.67 | 472.35 | 472.35 | 219 |
| 2026-10-08 | 437.01 | 450.00 | 437.01 | 450.00 | 450.00 | 14 |
| 2026-10-07 | 429.52 | 430.01 | 429.49 | 430.01 | 430.01 | 7,756 |
| 2026-10-06 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | 2,787 |
| 2026-10-05 | 420.01 | 443.25 | 420.01 | 437.01 | 437.01 | 72,804 |
| 2026-10-02 | 389.48 | 391.00 | 389.48 | 391.00 | 391.00 | 42 |
| 2026-10-01 | 376.00 | 378.01 | 376.00 | 378.01 | 378.01 | 23 |
| 2026-09-30 | 375.04 | 375.04 | 375.04 | 375.04 | 375.04 | 7,830 |
| 2026-09-28 | 372.00 | 374.99 | 372.00 | 374.99 | 374.99 | 327 |
| 2026-09-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-09-24 | 369.99 | 370.00 | 369.99 | 370.00 | 370.00 | 21 |
| 2026-09-23 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 357 |
| 2026-09-22 | 357.00 | 357.51 | 355.00 | 357.51 | 357.51 | 430 |
| 2026-09-21 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 16 |
| 2026-09-18 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | 12 |
| 2026-09-17 | 365.49 | 365.49 | 360.00 | 362.00 | 362.00 | 3,225 |
| 2026-09-15 | 375.00 | 375.00 | 370.00 | 371.95 | 371.95 | 16,550 |
| 2026-09-14 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | 48 |
| 2026-09-11 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | 15 |
| 2026-09-10 | 355.37 | 363.00 | 355.00 | 363.00 | 363.00 | 235 |
| 2026-09-09 | 356.17 | 356.17 | 354.38 | 354.38 | 354.38 | 697 |
| 2026-09-08 | 348.00 | 348.00 | 347.99 | 348.00 | 348.00 | 57 |
| 2026-09-07 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-09-04 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-09-03 | 352.53 | 352.53 | 345.00 | 348.00 | 348.00 | 3,746 |
| 2026-09-02 | 346.01 | 350.00 | 346.01 | 350.00 | 350.00 | 98 |
| 2026-09-01 | 333.00 | 346.25 | 333.00 | 345.50 | 345.50 | 2,830 |
| 2026-08-31 | 325.15 | 328.00 | 325.15 | 326.36 | 326.36 | 106 |
| 2026-08-28 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 15 |
| 2026-08-27 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | 0 |
| 2026-08-26 | 298.79 | 303.01 | 298.79 | 303.01 | 303.01 | 41 |
| 2026-08-25 | 308.15 | 308.15 | 300.02 | 300.30 | 300.30 | 3,190 |
| 2026-08-24 | 315.00 | 315.00 | 315.00 | 315.00 | 314.47 | 10 |
| 2026-08-21 | 323.50 | 323.51 | 323.50 | 323.50 | 319.78 | 521 |
| 2026-08-20 | 315.01 | 318.01 | 315.01 | 318.01 | 314.36 | 20 |
| 2026-08-19 | 318.60 | 318.60 | 318.60 | 318.60 | 314.94 | 242 |
| 2026-08-18 | 315.00 | 315.00 | 315.00 | 315.00 | 311.38 | 52 |
| 2026-08-17 | 305.99 | 306.00 | 305.99 | 306.00 | 302.48 | 1,889 |
| 2026-08-14 | 306.01 | 306.01 | 306.00 | 306.00 | 302.48 | 11,527 |
| 2026-08-13 | 304.70 | 304.70 | 304.70 | 304.70 | 301.20 | 11 |
| 2026-08-12 | 309.36 | 309.36 | 309.36 | 309.36 | 305.80 | 0 |
| 2026-08-11 | 309.36 | 309.36 | 309.36 | 309.36 | 305.80 | 0 |
| 2026-08-10 | 309.36 | 309.36 | 309.36 | 309.36 | 305.80 | 35 |
| 2026-08-07 | 316.00 | 316.00 | 308.00 | 308.00 | 304.46 | 982 |
| 2026-08-06 | 324.49 | 324.49 | 324.49 | 324.49 | 320.76 | 0 |
| 2026-08-05 | 325.05 | 325.05 | 324.49 | 324.49 | 320.76 | 14 |
| 2026-08-04 | 324.01 | 325.00 | 323.44 | 323.44 | 319.72 | 121 |
| 2026-08-03 | 336.99 | 336.99 | 336.99 | 336.99 | 333.12 | 0 |
| 2026-07-31 | 333.66 | 337.10 | 333.66 | 336.99 | 333.12 | 3,010 |
| 2026-07-30 | 323.94 | 332.00 | 322.41 | 332.00 | 328.18 | 1,085 |
| 2026-07-29 | 316.78 | 316.78 | 316.78 | 316.78 | 313.14 | 0 |
| 2026-07-28 | 312.51 | 318.00 | 310.94 | 316.78 | 313.14 | 1,728 |
| 2026-07-27 | 328.00 | 328.00 | 328.00 | 328.00 | 324.23 | 0 |
| 2026-07-24 | 328.01 | 328.01 | 328.00 | 328.00 | 324.23 | 13 |
| 2026-07-23 | 337.30 | 337.30 | 335.00 | 335.00 | 331.15 | 2,014 |
Page 1 of 5 · 249 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.