Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 480.75 | 484.99 | 478.00 | 478.00 | 478.00 | 10,276 |
| 2026-10-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 74 |
| 2026-10-20 | 478.41 | 478.50 | 475.00 | 475.00 | 475.00 | 30,037 |
| 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 |
Page 1 of 1 · 21 trading days
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.