Petróleo Brasileiro S.A. - Petrobras (PJXB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 6.07 | 6.23 | 6.07 | 6.23 | 6.23 | 1,010 |
| 13 Sept 2024 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 1,365 |
| 12 Sept 2024 | 6.21 | 6.28 | 6.18 | 6.19 | 6.19 | 4,772 |
| 11 Sept 2024 | 6.22 | 6.25 | 6.18 | 6.19 | 6.19 | 4,135 |
| 10 Sept 2024 | 6.25 | 6.31 | 6.21 | 6.21 | 6.21 | 9,405 |
| 09 Sept 2024 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 500 |
| 06 Sept 2024 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | 4,220 |
| 05 Sept 2024 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | 1,090 |
| 04 Sept 2024 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 5,535 |
| 03 Sept 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 10,551 |
| 02 Sept 2024 | 6.42 | 6.55 | 6.40 | 6.55 | 6.55 | 125 |
| 30 Aug 2024 | 6.51 | 6.55 | 6.45 | 6.45 | 6.45 | 5,096 |
| 29 Aug 2024 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 30 |
| 28 Aug 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1,000 |
| 27 Aug 2024 | 6.53 | 6.70 | 6.53 | 6.60 | 6.60 | 8,577 |
| 26 Aug 2024 | 6.23 | 6.48 | 6.23 | 6.40 | 6.40 | 8,500 |
| 23 Aug 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 7,365 |
| 22 Aug 2024 | 6.32 | 6.41 | 6.32 | 6.41 | 6.41 | 1,300 |
| 22 Aug 2024 | 1.0532 Dividend | |||||
| 21 Aug 2024 | 6.47 | 6.67 | 6.47 | 6.56 | 5.51 | 8,251 |
| 20 Aug 2024 | 6.62 | 6.62 | 6.48 | 6.59 | 5.53 | 6,425 |
| 19 Aug 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 5.54 | 500 |
| 16 Aug 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 5.59 | 1,180 |
| 15 Aug 2024 | 6.45 | 6.65 | 6.45 | 6.60 | 5.54 | 7,660 |
| 14 Aug 2024 | 6.46 | 6.56 | 6.42 | 6.51 | 5.47 | 3,450 |
| 13 Aug 2024 | 6.41 | 6.55 | 6.41 | 6.55 | 5.50 | 970 |
| 12 Aug 2024 | 6.26 | 6.45 | 6.26 | 6.37 | 5.34 | 9,095 |
| 09 Aug 2024 | 6.30 | 6.50 | 6.21 | 6.21 | 5.21 | 5,446 |
| 08 Aug 2024 | 6.09 | 6.27 | 6.09 | 6.27 | 5.26 | 5,500 |
| 07 Aug 2024 | 6.08 | 6.28 | 6.08 | 6.27 | 5.27 | 11,880 |
| 06 Aug 2024 | 5.82 | 6.22 | 5.82 | 6.20 | 5.21 | 18,700 |
| 05 Aug 2024 | 5.90 | 5.94 | 5.62 | 5.86 | 4.92 | 20,246 |
| 02 Aug 2024 | 6.25 | 6.29 | 5.96 | 6.04 | 5.07 | 22,300 |
| 01 Aug 2024 | 6.30 | 6.43 | 6.25 | 6.32 | 5.31 | 8,800 |
| 31 July 2024 | 6.26 | 6.36 | 6.26 | 6.36 | 5.34 | 3,349 |
| 30 July 2024 | 6.21 | 6.39 | 6.20 | 6.20 | 5.20 | 15,750 |
| 29 July 2024 | 6.35 | 6.45 | 6.20 | 6.30 | 5.29 | 15,808 |
| 26 July 2024 | 6.33 | 6.39 | 6.33 | 6.33 | 5.32 | 1,510 |
| 25 July 2024 | 6.38 | 6.38 | 6.34 | 6.35 | 5.33 | 12,375 |
| 24 July 2024 | 6.40 | 6.41 | 6.26 | 6.37 | 5.35 | 2,670 |
| 23 July 2024 | 6.50 | 6.50 | 6.47 | 6.50 | 5.45 | 2,500 |
| 22 July 2024 | 6.59 | 6.60 | 6.45 | 6.60 | 5.54 | 3,449 |
| 19 July 2024 | 6.57 | 6.59 | 6.51 | 6.59 | 5.53 | 14,255 |
| 18 July 2024 | 6.65 | 6.71 | 6.55 | 6.56 | 5.50 | 2,483 |
| 17 July 2024 | 6.73 | 6.75 | 6.70 | 6.70 | 5.63 | 6,780 |
| 16 July 2024 | 6.70 | 6.80 | 6.70 | 6.76 | 5.67 | 5,300 |
| 15 July 2024 | 6.73 | 6.81 | 6.67 | 6.80 | 5.71 | 16,957 |
| 12 July 2024 | 6.72 | 6.79 | 6.72 | 6.75 | 5.67 | 225 |
| 11 July 2024 | 6.70 | 6.77 | 6.62 | 6.70 | 5.62 | 6,850 |
| 10 July 2024 | 6.70 | 6.74 | 6.70 | 6.70 | 5.62 | 575 |
| 09 July 2024 | 6.69 | 6.74 | 6.69 | 6.74 | 5.66 | 805 |
| 08 July 2024 | 6.65 | 6.65 | 6.50 | 6.65 | 5.58 | 19,702 |
| 05 July 2024 | 6.53 | 6.55 | 6.52 | 6.52 | 5.48 | 550 |
| 04 July 2024 | 6.65 | 6.68 | 6.57 | 6.57 | 5.52 | 5,618 |
| 03 July 2024 | 6.70 | 6.72 | 6.59 | 6.63 | 5.57 | 3,735 |
| 02 July 2024 | 6.71 | 6.71 | 6.58 | 6.60 | 5.54 | 4,166 |
| 01 July 2024 | 6.64 | 6.74 | 6.61 | 6.70 | 5.62 | 7,565 |
| 28 June 2024 | 6.64 | 6.71 | 6.54 | 6.65 | 5.58 | 2,153 |
| 27 June 2024 | 6.54 | 6.64 | 6.53 | 6.64 | 5.57 | 2,135 |
| 26 June 2024 | 6.59 | 6.68 | 6.50 | 6.54 | 5.49 | 16,032 |
| 25 June 2024 | 6.63 | 6.77 | 6.62 | 6.62 | 5.56 | 6,423 |
| 24 June 2024 | 6.58 | 6.67 | 6.58 | 6.67 | 5.60 | 6,594 |
| 21 June 2024 | 6.50 | 6.60 | 6.50 | 6.59 | 5.54 | 11,850 |
| 20 June 2024 | 6.45 | 6.60 | 6.41 | 6.51 | 5.47 | 17,124 |
| 19 June 2024 | 6.37 | 6.46 | 6.36 | 6.36 | 5.34 | 12,355 |
| 18 June 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 5.25 | 9,264 |
| 17 June 2024 | 6.40 | 6.42 | 6.21 | 6.26 | 5.26 | 21,314 |
| 14 June 2024 | 6.46 | 6.49 | 6.33 | 6.33 | 5.31 | 3,569 |
| 13 June 2024 | 6.56 | 6.56 | 6.30 | 6.30 | 5.29 | 21,800 |
| 12 June 2024 | 6.76 | 6.76 | 6.45 | 6.69 | 5.62 | 20,306 |
| 12 June 2024 | 1.043242 Dividend | |||||
| 11 June 2024 | 6.74 | 6.80 | 6.74 | 6.76 | 4.80 | 3,500 |
| 10 June 2024 | 6.95 | 6.95 | 6.72 | 6.92 | 4.91 | 13,134 |
| 07 June 2024 | 6.94 | 7.09 | 6.90 | 7.06 | 5.01 | 9,675 |
| 06 June 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 4.88 | 117 |
| 05 June 2024 | 7.00 | 7.02 | 7.00 | 7.00 | 4.97 | 4,550 |
| 04 June 2024 | 7.22 | 7.22 | 7.00 | 7.00 | 4.97 | 23,320 |
| 03 June 2024 | 6.97 | 7.28 | 6.97 | 7.08 | 5.03 | 17,445 |
| 31 May 2024 | 6.92 | 7.08 | 6.92 | 7.08 | 5.03 | 3,783 |
| 30 May 2024 | 6.85 | 7.10 | 6.85 | 7.10 | 5.04 | 1,372 |
| 29 May 2024 | 6.84 | 6.95 | 6.84 | 6.85 | 4.86 | 815 |
| 28 May 2024 | 6.78 | 6.94 | 6.78 | 6.94 | 4.93 | 2,532 |
| 27 May 2024 | 6.96 | 6.99 | 6.78 | 6.97 | 4.95 | 16,171 |
| 24 May 2024 | 6.84 | 6.91 | 6.84 | 6.88 | 4.88 | 6,870 |
| 23 May 2024 | 6.81 | 6.98 | 6.81 | 6.98 | 4.95 | 1,015 |
| 22 May 2024 | 7.03 | 7.03 | 6.80 | 6.84 | 4.86 | 5,720 |
| 21 May 2024 | 6.81 | 6.88 | 6.81 | 6.88 | 4.88 | 4,390 |
| 20 May 2024 | 6.94 | 7.06 | 6.93 | 6.94 | 4.93 | 3,905 |
| 17 May 2024 | 6.90 | 7.05 | 6.89 | 6.99 | 4.96 | 7,715 |
| 16 May 2024 | 6.95 | 7.08 | 6.90 | 7.02 | 4.98 | 14,214 |
| 15 May 2024 | 7.11 | 7.20 | 6.96 | 6.99 | 4.96 | 17,744 |
| 14 May 2024 | 7.52 | 7.57 | 7.50 | 7.57 | 5.37 | 4,280 |
| 13 May 2024 | 7.72 | 7.76 | 7.70 | 7.76 | 5.51 | 7,198 |
| 10 May 2024 | 7.76 | 7.78 | 7.69 | 7.74 | 5.49 | 3,565 |
| 09 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.43 | - |
| 08 May 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 5.45 | 1,140 |
| 07 May 2024 | 7.49 | 7.60 | 7.49 | 7.60 | 5.39 | 100 |
| 06 May 2024 | 7.49 | 7.60 | 7.44 | 7.60 | 5.39 | 651 |
| 03 May 2024 | 7.70 | 7.73 | 7.45 | 7.67 | 5.45 | 9,500 |
| 03 May 2024 | 1.776022 Dividend | |||||
| *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.