Petróleo Brasileiro S.A. - Petrobras (PJXB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 6.33 | 6.39 | 6.33 | 6.33 | 6.33 | 1,510 |
| 25 July 2024 | 6.38 | 6.38 | 6.34 | 6.35 | 6.35 | 12,375 |
| 24 July 2024 | 6.40 | 6.41 | 6.26 | 6.37 | 6.37 | 2,670 |
| 23 July 2024 | 6.50 | 6.50 | 6.47 | 6.50 | 6.50 | 2,500 |
| 22 July 2024 | 6.59 | 6.60 | 6.45 | 6.60 | 6.60 | 3,449 |
| 19 July 2024 | 6.57 | 6.59 | 6.51 | 6.59 | 6.59 | 14,255 |
| 18 July 2024 | 6.65 | 6.71 | 6.55 | 6.56 | 6.56 | 2,483 |
| 17 July 2024 | 6.73 | 6.75 | 6.70 | 6.70 | 6.70 | 6,780 |
| 16 July 2024 | 6.70 | 6.80 | 6.70 | 6.76 | 6.76 | 5,300 |
| 15 July 2024 | 6.73 | 6.81 | 6.67 | 6.80 | 6.80 | 16,957 |
| 12 July 2024 | 6.72 | 6.79 | 6.72 | 6.75 | 6.75 | 225 |
| 11 July 2024 | 6.70 | 6.77 | 6.62 | 6.70 | 6.70 | 6,850 |
| 10 July 2024 | 6.70 | 6.74 | 6.70 | 6.70 | 6.70 | 575 |
| 09 July 2024 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 805 |
| 08 July 2024 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | 19,702 |
| 05 July 2024 | 6.53 | 6.55 | 6.52 | 6.52 | 6.52 | 550 |
| 04 July 2024 | 6.65 | 6.68 | 6.57 | 6.57 | 6.57 | 5,618 |
| 03 July 2024 | 6.70 | 6.72 | 6.59 | 6.63 | 6.63 | 3,735 |
| 02 July 2024 | 6.71 | 6.71 | 6.58 | 6.60 | 6.60 | 4,166 |
| 01 July 2024 | 6.64 | 6.74 | 6.61 | 6.70 | 6.70 | 7,565 |
| 28 June 2024 | 6.64 | 6.71 | 6.54 | 6.65 | 6.65 | 2,153 |
| 27 June 2024 | 6.54 | 6.64 | 6.53 | 6.64 | 6.64 | 2,135 |
| 26 June 2024 | 6.59 | 6.68 | 6.50 | 6.54 | 6.54 | 16,032 |
| 25 June 2024 | 6.63 | 6.77 | 6.62 | 6.62 | 6.62 | 6,423 |
| 24 June 2024 | 6.58 | 6.67 | 6.58 | 6.67 | 6.67 | 6,594 |
| 21 June 2024 | 6.50 | 6.60 | 6.50 | 6.59 | 6.59 | 11,850 |
| 20 June 2024 | 6.45 | 6.60 | 6.41 | 6.51 | 6.51 | 17,124 |
| 19 June 2024 | 6.37 | 6.46 | 6.36 | 6.36 | 6.36 | 12,355 |
| 18 June 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 9,264 |
| 17 June 2024 | 6.40 | 6.42 | 6.21 | 6.26 | 6.26 | 21,314 |
| 14 June 2024 | 6.46 | 6.49 | 6.33 | 6.33 | 6.33 | 3,569 |
| 13 June 2024 | 6.56 | 6.56 | 6.30 | 6.30 | 6.30 | 21,800 |
| 12 June 2024 | 6.76 | 6.76 | 6.45 | 6.69 | 6.69 | 20,306 |
| 12 June 2024 | 1.043242 Dividend | |||||
| 11 June 2024 | 6.74 | 6.80 | 6.74 | 6.76 | 5.72 | 3,500 |
| 10 June 2024 | 6.95 | 6.95 | 6.72 | 6.92 | 5.85 | 13,134 |
| 07 June 2024 | 6.94 | 7.09 | 6.90 | 7.06 | 5.97 | 9,675 |
| 06 June 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 5.81 | 117 |
| 05 June 2024 | 7.00 | 7.02 | 7.00 | 7.00 | 5.92 | 4,550 |
| 04 June 2024 | 7.22 | 7.22 | 7.00 | 7.00 | 5.92 | 23,320 |
| 03 June 2024 | 6.97 | 7.28 | 6.97 | 7.08 | 5.99 | 17,445 |
| 31 May 2024 | 6.92 | 7.08 | 6.92 | 7.08 | 5.99 | 3,783 |
| 30 May 2024 | 6.85 | 7.10 | 6.85 | 7.10 | 6.00 | 1,372 |
| 29 May 2024 | 6.84 | 6.95 | 6.84 | 6.85 | 5.79 | 815 |
| 28 May 2024 | 6.78 | 6.94 | 6.78 | 6.94 | 5.87 | 2,532 |
| 27 May 2024 | 6.96 | 6.99 | 6.78 | 6.97 | 5.89 | 16,171 |
| 24 May 2024 | 6.84 | 6.91 | 6.84 | 6.88 | 5.82 | 6,870 |
| 23 May 2024 | 6.81 | 6.98 | 6.81 | 6.98 | 5.90 | 1,015 |
| 22 May 2024 | 7.03 | 7.03 | 6.80 | 6.84 | 5.78 | 5,720 |
| 21 May 2024 | 6.81 | 6.88 | 6.81 | 6.88 | 5.82 | 4,390 |
| 20 May 2024 | 6.94 | 7.06 | 6.93 | 6.94 | 5.87 | 3,905 |
| 17 May 2024 | 6.90 | 7.05 | 6.89 | 6.99 | 5.91 | 7,715 |
| 16 May 2024 | 6.95 | 7.08 | 6.90 | 7.02 | 5.94 | 14,214 |
| 15 May 2024 | 7.11 | 7.20 | 6.96 | 6.99 | 5.91 | 17,744 |
| 14 May 2024 | 7.52 | 7.57 | 7.50 | 7.57 | 6.40 | 4,280 |
| 13 May 2024 | 7.72 | 7.76 | 7.70 | 7.76 | 6.56 | 7,198 |
| 10 May 2024 | 7.76 | 7.78 | 7.69 | 7.74 | 6.54 | 3,565 |
| 09 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.47 | - |
| 08 May 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 6.50 | 1,140 |
| 07 May 2024 | 7.49 | 7.60 | 7.49 | 7.60 | 6.43 | 100 |
| 06 May 2024 | 7.49 | 7.60 | 7.44 | 7.60 | 6.43 | 651 |
| 03 May 2024 | 7.70 | 7.73 | 7.45 | 7.67 | 6.49 | 9,500 |
| 03 May 2024 | 1.776022 Dividend | |||||
| 02 May 2024 | 7.91 | 7.91 | 7.68 | 7.68 | 4.99 | 4,618 |
| 30 Apr 2024 | 7.77 | 7.88 | 7.77 | 7.88 | 5.12 | 1,250 |
| 29 Apr 2024 | 7.80 | 7.80 | 7.68 | 7.77 | 5.05 | 2,040 |
| 26 Apr 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 5.14 | 3,154 |
| 26 Apr 2024 | 1.150024 Dividend | |||||
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 4.26 | 2,250 |
| 24 Apr 2024 | 7.61 | 7.83 | 7.61 | 7.78 | 4.30 | 12,138 |
| 23 Apr 2024 | 7.65 | 7.80 | 7.63 | 7.63 | 4.22 | 8,172 |
| 22 Apr 2024 | 7.62 | 7.80 | 7.57 | 7.62 | 4.21 | 4,050 |
| 19 Apr 2024 | 7.38 | 7.60 | 7.38 | 7.60 | 4.20 | 4,678 |
| 18 Apr 2024 | 7.36 | 7.43 | 7.26 | 7.26 | 4.02 | 1,200 |
| 17 Apr 2024 | 7.22 | 7.41 | 7.22 | 7.40 | 4.09 | 2,260 |
| 16 Apr 2024 | 7.26 | 7.43 | 7.10 | 7.30 | 4.04 | 17,734 |
| 15 Apr 2024 | 7.59 | 7.59 | 7.28 | 7.28 | 4.03 | 16,430 |
| 12 Apr 2024 | 7.36 | 7.58 | 7.36 | 7.53 | 4.16 | 8,497 |
| 11 Apr 2024 | 7.37 | 7.66 | 7.37 | 7.48 | 4.14 | 5,870 |
| 10 Apr 2024 | 7.31 | 7.58 | 7.31 | 7.58 | 4.19 | 990 |
| 09 Apr 2024 | 7.42 | 7.42 | 7.36 | 7.36 | 4.07 | 1,100 |
| 08 Apr 2024 | 7.15 | 7.32 | 7.15 | 7.27 | 4.02 | 180 |
| 05 Apr 2024 | 7.30 | 7.35 | 7.19 | 7.26 | 4.01 | 16,558 |
| 04 Apr 2024 | 7.30 | 7.62 | 7.25 | 7.40 | 4.09 | 23,990 |
| 03 Apr 2024 | 7.53 | 7.55 | 7.33 | 7.40 | 4.09 | 50,165 |
| 02 Apr 2024 | 7.12 | 7.41 | 7.12 | 7.41 | 4.10 | 6,440 |
| 28 Mar 2024 | 6.92 | 7.07 | 6.92 | 7.07 | 3.91 | 600 |
| 27 Mar 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 3.91 | 300 |
| 26 Mar 2024 | 6.95 | 7.07 | 6.95 | 7.07 | 3.91 | 240 |
| 25 Mar 2024 | 6.83 | 7.04 | 6.83 | 6.99 | 3.87 | 4,837 |
| 22 Mar 2024 | 6.99 | 6.99 | 6.93 | 6.95 | 3.84 | 2,365 |
| 21 Mar 2024 | 6.88 | 7.00 | 6.88 | 6.99 | 3.87 | 2,220 |
| 20 Mar 2024 | 6.78 | 6.94 | 6.78 | 6.90 | 3.81 | 1,740 |
| 19 Mar 2024 | 6.70 | 6.97 | 6.70 | 6.97 | 3.86 | 2,550 |
| 18 Mar 2024 | 7.00 | 7.00 | 6.70 | 6.70 | 3.71 | 8,991 |
| 15 Mar 2024 | 6.93 | 7.04 | 6.92 | 6.92 | 3.83 | 6,000 |
| 14 Mar 2024 | 6.93 | 7.03 | 6.88 | 7.00 | 3.87 | 8,115 |
| 13 Mar 2024 | 6.80 | 7.09 | 6.80 | 6.96 | 3.85 | 11,093 |
| 12 Mar 2024 | 6.57 | 6.96 | 6.57 | 6.96 | 3.85 | 14,803 |
| 11 Mar 2024 | 6.72 | 6.84 | 6.50 | 6.70 | 3.71 | 52,829 |
| *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.