Australia markets closed

Petróleo Brasileiro S.A. - Petrobras (PJXB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.79+0.15 (+2.03%)
As of 03:00PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.617.797.617.797.791,138
23 Apr 20247.657.807.637.637.638,172
22 Apr 20247.627.807.577.627.624,050
19 Apr 20247.387.607.387.607.604,678
18 Apr 20247.367.437.267.267.261,200
17 Apr 20247.227.417.227.407.402,260
16 Apr 20247.267.437.107.307.3017,734
15 Apr 20247.597.597.287.287.2816,430
12 Apr 20247.367.587.367.537.538,497
11 Apr 20247.377.667.377.487.485,870
10 Apr 20247.317.587.317.587.58990
09 Apr 20247.427.427.367.367.361,100
08 Apr 20247.157.327.157.277.27180
05 Apr 20247.307.357.197.267.2616,558
04 Apr 20247.307.627.257.407.4023,990
03 Apr 20247.537.557.337.407.4050,165
02 Apr 20247.127.417.127.417.416,440
28 Mar 20246.927.076.927.077.07600
27 Mar 20246.907.076.907.077.07300
26 Mar 20246.957.076.957.077.07240
25 Mar 20246.837.046.836.996.994,837
22 Mar 20246.996.996.936.956.952,365
21 Mar 20246.887.006.886.996.992,220
20 Mar 20246.786.946.786.906.901,740
19 Mar 20246.706.976.706.976.972,550
18 Mar 20247.007.006.706.706.708,991
15 Mar 20246.937.046.926.926.926,000
14 Mar 20246.937.036.887.007.008,115
13 Mar 20246.807.096.806.966.9611,093
12 Mar 20246.576.966.576.966.9614,803
11 Mar 20246.726.846.506.706.7052,829
08 Mar 20247.257.266.666.856.8535,186
07 Mar 20247.757.867.757.757.75510
06 Mar 20247.607.757.607.757.75850
05 Mar 20247.687.707.607.607.606,765
04 Mar 20247.807.807.707.707.701,930
01 Mar 20247.627.807.627.807.8017,500
29 Feb 20247.707.877.597.667.6620,934
28 Feb 20248.108.277.707.707.7023,013
27 Feb 20248.108.208.108.168.167,994
26 Feb 20248.168.168.108.108.10330
23 Feb 20248.058.237.958.098.0918,135
22 Feb 20248.138.208.088.148.147,716
21 Feb 20248.068.258.068.258.255,600
20 Feb 20248.248.358.148.158.153,870
19 Feb 20248.258.408.158.158.1515,317
16 Feb 20247.948.257.948.258.251,247
15 Feb 20248.098.097.968.008.0013,427
14 Feb 20248.108.107.958.098.0927,712
13 Feb 20248.058.228.058.108.107,710
12 Feb 20248.108.178.108.108.1032,470
09 Feb 20248.088.127.978.028.0214,157
08 Feb 20247.918.037.917.957.951,849
07 Feb 20247.887.997.887.917.915,850
06 Feb 20247.708.007.678.008.0015,550
05 Feb 20247.997.997.707.737.7335,233
02 Feb 20247.858.057.787.957.953,120
01 Feb 20247.708.007.708.008.0011,833
31 Jan 20247.657.807.657.807.80555
30 Jan 20247.657.847.657.847.841,950
29 Jan 20247.647.737.517.707.708,516
26 Jan 20247.347.587.347.557.55510
25 Jan 20247.237.437.237.437.432,805
24 Jan 20247.197.377.197.377.371,900
23 Jan 20247.137.137.137.137.13-
22 Jan 20247.257.257.007.007.006,733
19 Jan 20247.057.267.057.197.196,407
18 Jan 20247.057.197.057.187.188,800
17 Jan 20247.217.237.057.057.0529,337
16 Jan 20247.347.437.247.247.24420
15 Jan 20247.407.407.407.407.40-
12 Jan 20247.207.407.207.407.401,140
11 Jan 20247.327.327.217.297.292,285
10 Jan 20247.257.397.257.377.373,300
09 Jan 20247.277.387.277.297.297,059
08 Jan 20247.287.407.247.297.295,240
05 Jan 20247.207.367.207.237.234,490
04 Jan 20247.307.437.257.437.437,600
03 Jan 20247.007.277.007.277.273,400
02 Jan 20247.097.107.007.057.0513,050
29 Dec 20237.047.057.007.057.05250
28 Dec 20236.887.106.887.047.046,520
27 Dec 20236.927.006.906.986.985,577
22 Dec 20236.816.906.816.886.8824,353
21 Dec 20236.806.936.766.936.935,020
20 Dec 20236.836.906.836.906.90561
19 Dec 20236.676.906.676.866.8631,180
18 Dec 20236.686.686.686.686.68150
15 Dec 20236.616.616.616.616.61-
14 Dec 20236.516.686.516.686.683,495
13 Dec 20236.546.626.516.516.512,614
12 Dec 20236.606.726.556.606.607,516
11 Dec 20236.696.806.696.736.736,680
08 Dec 20236.506.666.506.666.6614,082
07 Dec 20236.416.606.406.606.603,370
06 Dec 20236.666.666.546.546.543,500
05 Dec 20236.666.876.666.876.8711,000
04 Dec 20236.807.006.766.816.814,536
01 Dec 20236.826.976.826.966.96430
30 Nov 20236.706.856.706.846.841,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...