Petróleo Brasileiro S.A. - Petrobras (PJXB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:37PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 3,154 |
| 26 Apr 2024 | 1.098948 Dividend | |||||
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.60 | 2,250 |
| 24 Apr 2024 | 7.61 | 7.83 | 7.61 | 7.78 | 6.67 | 12,138 |
| 23 Apr 2024 | 7.65 | 7.80 | 7.63 | 7.63 | 6.54 | 8,172 |
| 22 Apr 2024 | 7.62 | 7.80 | 7.57 | 7.62 | 6.53 | 4,050 |
| 19 Apr 2024 | 7.38 | 7.60 | 7.38 | 7.60 | 6.52 | 4,678 |
| 18 Apr 2024 | 7.36 | 7.43 | 7.26 | 7.26 | 6.22 | 1,200 |
| 17 Apr 2024 | 7.22 | 7.41 | 7.22 | 7.40 | 6.34 | 2,260 |
| 16 Apr 2024 | 7.26 | 7.43 | 7.10 | 7.30 | 6.26 | 17,734 |
| 15 Apr 2024 | 7.59 | 7.59 | 7.28 | 7.28 | 6.24 | 16,430 |
| 12 Apr 2024 | 7.36 | 7.58 | 7.36 | 7.53 | 6.46 | 8,497 |
| 11 Apr 2024 | 7.37 | 7.66 | 7.37 | 7.48 | 6.42 | 5,870 |
| 10 Apr 2024 | 7.31 | 7.58 | 7.31 | 7.58 | 6.50 | 990 |
| 09 Apr 2024 | 7.42 | 7.42 | 7.36 | 7.36 | 6.31 | 1,100 |
| 08 Apr 2024 | 7.15 | 7.32 | 7.15 | 7.27 | 6.23 | 180 |
| 05 Apr 2024 | 7.30 | 7.35 | 7.19 | 7.26 | 6.22 | 16,558 |
| 04 Apr 2024 | 7.30 | 7.62 | 7.25 | 7.40 | 6.35 | 23,990 |
| 03 Apr 2024 | 7.53 | 7.55 | 7.33 | 7.40 | 6.35 | 50,165 |
| 02 Apr 2024 | 7.12 | 7.41 | 7.12 | 7.41 | 6.35 | 6,440 |
| 28 Mar 2024 | 6.92 | 7.07 | 6.92 | 7.07 | 6.06 | 600 |
| 27 Mar 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 6.06 | 300 |
| 26 Mar 2024 | 6.95 | 7.07 | 6.95 | 7.07 | 6.06 | 240 |
| 25 Mar 2024 | 6.83 | 7.04 | 6.83 | 6.99 | 5.99 | 4,837 |
| 22 Mar 2024 | 6.99 | 6.99 | 6.93 | 6.95 | 5.96 | 2,365 |
| 21 Mar 2024 | 6.88 | 7.00 | 6.88 | 6.99 | 5.99 | 2,220 |
| 20 Mar 2024 | 6.78 | 6.94 | 6.78 | 6.90 | 5.91 | 1,740 |
| 19 Mar 2024 | 6.70 | 6.97 | 6.70 | 6.97 | 5.98 | 2,550 |
| 18 Mar 2024 | 7.00 | 7.00 | 6.70 | 6.70 | 5.74 | 8,991 |
| 15 Mar 2024 | 6.93 | 7.04 | 6.92 | 6.92 | 5.93 | 6,000 |
| 14 Mar 2024 | 6.93 | 7.03 | 6.88 | 7.00 | 6.00 | 8,115 |
| 13 Mar 2024 | 6.80 | 7.09 | 6.80 | 6.96 | 5.97 | 11,093 |
| 12 Mar 2024 | 6.57 | 6.96 | 6.57 | 6.96 | 5.97 | 14,803 |
| 11 Mar 2024 | 6.72 | 6.84 | 6.50 | 6.70 | 5.74 | 52,829 |
| 08 Mar 2024 | 7.25 | 7.26 | 6.66 | 6.85 | 5.87 | 35,186 |
| 07 Mar 2024 | 7.75 | 7.86 | 7.75 | 7.75 | 6.64 | 510 |
| 06 Mar 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 6.64 | 850 |
| 05 Mar 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 6.52 | 6,765 |
| 04 Mar 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 6.60 | 1,930 |
| 01 Mar 2024 | 7.62 | 7.80 | 7.62 | 7.80 | 6.69 | 17,500 |
| 29 Feb 2024 | 7.70 | 7.87 | 7.59 | 7.66 | 6.57 | 20,934 |
| 28 Feb 2024 | 8.10 | 8.27 | 7.70 | 7.70 | 6.60 | 23,013 |
| 27 Feb 2024 | 8.10 | 8.20 | 8.10 | 8.16 | 7.00 | 7,994 |
| 26 Feb 2024 | 8.16 | 8.16 | 8.10 | 8.10 | 6.95 | 330 |
| 23 Feb 2024 | 8.05 | 8.23 | 7.95 | 8.09 | 6.93 | 18,135 |
| 22 Feb 2024 | 8.13 | 8.20 | 8.08 | 8.14 | 6.98 | 7,716 |
| 21 Feb 2024 | 8.06 | 8.25 | 8.06 | 8.25 | 7.07 | 5,600 |
| 20 Feb 2024 | 8.24 | 8.35 | 8.14 | 8.15 | 6.99 | 3,870 |
| 19 Feb 2024 | 8.25 | 8.40 | 8.15 | 8.15 | 6.99 | 15,317 |
| 16 Feb 2024 | 7.94 | 8.25 | 7.94 | 8.25 | 7.07 | 1,247 |
| 15 Feb 2024 | 8.09 | 8.09 | 7.96 | 8.00 | 6.86 | 13,427 |
| 14 Feb 2024 | 8.10 | 8.10 | 7.95 | 8.09 | 6.94 | 27,712 |
| 13 Feb 2024 | 8.05 | 8.22 | 8.05 | 8.10 | 6.94 | 7,710 |
| 12 Feb 2024 | 8.10 | 8.17 | 8.10 | 8.10 | 6.95 | 32,470 |
| 09 Feb 2024 | 8.08 | 8.12 | 7.97 | 8.02 | 6.87 | 14,157 |
| 08 Feb 2024 | 7.91 | 8.03 | 7.91 | 7.95 | 6.82 | 1,849 |
| 07 Feb 2024 | 7.88 | 7.99 | 7.88 | 7.91 | 6.78 | 5,850 |
| 06 Feb 2024 | 7.70 | 8.00 | 7.67 | 8.00 | 6.86 | 15,550 |
| 05 Feb 2024 | 7.99 | 7.99 | 7.70 | 7.73 | 6.63 | 35,233 |
| 02 Feb 2024 | 7.85 | 8.05 | 7.78 | 7.95 | 6.82 | 3,120 |
| 01 Feb 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 6.86 | 11,833 |
| 31 Jan 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 6.69 | 555 |
| 30 Jan 2024 | 7.65 | 7.84 | 7.65 | 7.84 | 6.72 | 1,950 |
| 29 Jan 2024 | 7.64 | 7.73 | 7.51 | 7.70 | 6.60 | 8,516 |
| 26 Jan 2024 | 7.34 | 7.58 | 7.34 | 7.55 | 6.48 | 510 |
| 25 Jan 2024 | 7.23 | 7.43 | 7.23 | 7.43 | 6.37 | 2,805 |
| 24 Jan 2024 | 7.19 | 7.37 | 7.19 | 7.37 | 6.32 | 1,900 |
| 23 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.11 | - |
| 22 Jan 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 6.00 | 6,733 |
| 19 Jan 2024 | 7.05 | 7.26 | 7.05 | 7.19 | 6.17 | 6,407 |
| 18 Jan 2024 | 7.05 | 7.19 | 7.05 | 7.18 | 6.15 | 8,800 |
| 17 Jan 2024 | 7.21 | 7.23 | 7.05 | 7.05 | 6.04 | 29,337 |
| 16 Jan 2024 | 7.34 | 7.43 | 7.24 | 7.24 | 6.21 | 420 |
| 15 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.34 | - |
| 12 Jan 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 6.34 | 1,140 |
| 11 Jan 2024 | 7.32 | 7.32 | 7.21 | 7.29 | 6.25 | 2,285 |
| 10 Jan 2024 | 7.25 | 7.39 | 7.25 | 7.37 | 6.31 | 3,300 |
| 09 Jan 2024 | 7.27 | 7.38 | 7.27 | 7.29 | 6.25 | 7,059 |
| 08 Jan 2024 | 7.28 | 7.40 | 7.24 | 7.29 | 6.25 | 5,240 |
| 05 Jan 2024 | 7.20 | 7.36 | 7.20 | 7.23 | 6.20 | 4,490 |
| 04 Jan 2024 | 7.30 | 7.43 | 7.25 | 7.43 | 6.37 | 7,600 |
| 03 Jan 2024 | 7.00 | 7.27 | 7.00 | 7.27 | 6.23 | 3,400 |
| 02 Jan 2024 | 7.09 | 7.10 | 7.00 | 7.05 | 6.04 | 13,050 |
| 29 Dec 2023 | 7.04 | 7.05 | 7.00 | 7.05 | 6.04 | 250 |
| 28 Dec 2023 | 6.88 | 7.10 | 6.88 | 7.04 | 6.03 | 6,520 |
| 27 Dec 2023 | 6.92 | 7.00 | 6.90 | 6.98 | 5.98 | 5,577 |
| 22 Dec 2023 | 6.81 | 6.90 | 6.81 | 6.88 | 5.90 | 24,353 |
| 21 Dec 2023 | 6.80 | 6.93 | 6.76 | 6.93 | 5.94 | 5,020 |
| 20 Dec 2023 | 6.83 | 6.90 | 6.83 | 6.90 | 5.91 | 561 |
| 19 Dec 2023 | 6.67 | 6.90 | 6.67 | 6.86 | 5.88 | 31,180 |
| 18 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 5.73 | 150 |
| 15 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 5.67 | - |
| 14 Dec 2023 | 6.51 | 6.68 | 6.51 | 6.68 | 5.73 | 3,495 |
| 13 Dec 2023 | 6.54 | 6.62 | 6.51 | 6.51 | 5.58 | 2,614 |
| 12 Dec 2023 | 6.60 | 6.72 | 6.55 | 6.60 | 5.66 | 7,516 |
| 11 Dec 2023 | 6.69 | 6.80 | 6.69 | 6.73 | 5.77 | 6,680 |
| 08 Dec 2023 | 6.50 | 6.66 | 6.50 | 6.66 | 5.71 | 14,082 |
| 07 Dec 2023 | 6.41 | 6.60 | 6.40 | 6.60 | 5.66 | 3,370 |
| 06 Dec 2023 | 6.66 | 6.66 | 6.54 | 6.54 | 5.60 | 3,500 |
| 05 Dec 2023 | 6.66 | 6.87 | 6.66 | 6.87 | 5.89 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.