Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.33+0.03 (+0.49%)
At close: 05:24PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20246.466.496.336.336.333,569
13 June 20246.566.566.306.306.3021,800
12 June 20246.766.766.456.696.6920,306
12 June 20241.041612 Dividend
11 June 20246.746.806.746.765.723,500
10 June 20246.956.956.726.925.8513,134
07 June 20246.947.096.907.065.979,675
06 June 20246.866.876.866.875.81117
05 June 20247.007.027.007.005.924,550
04 June 20247.227.227.007.005.9223,320
03 June 20246.977.286.977.085.9917,445
31 May 20246.927.086.927.085.993,783
30 May 20246.857.106.857.106.001,372
29 May 20246.846.956.846.855.80815
28 May 20246.786.946.786.945.872,532
27 May 20246.966.996.786.975.9016,171
24 May 20246.846.916.846.885.826,870
23 May 20246.816.986.816.985.901,015
22 May 20247.037.036.806.845.795,720
21 May 20246.816.886.816.885.824,390
20 May 20246.947.066.936.945.873,905
17 May 20246.907.056.896.995.917,715
16 May 20246.957.086.907.025.9414,214
15 May 20247.117.206.966.995.9117,744
14 May 20247.527.577.507.576.404,280
13 May 20247.727.767.707.766.567,198
10 May 20247.767.787.697.746.553,565
09 May 20247.657.657.657.656.47-
08 May 20247.697.697.687.686.501,140
07 May 20247.497.607.497.606.43100
06 May 20247.497.607.447.606.43651
03 May 20247.707.737.457.676.499,500
03 May 20241.764165 Dividend
02 May 20247.917.917.687.685.014,618
30 Apr 20247.777.887.777.885.141,250
29 Apr 20247.807.807.687.775.062,040
26 Apr 20247.557.907.557.905.153,154
26 Apr 20241.141431 Dividend
25 Apr 20247.707.707.707.704.272,250
24 Apr 20247.617.837.617.784.3212,138
23 Apr 20247.657.807.637.634.248,172
22 Apr 20247.627.807.577.624.234,050
19 Apr 20247.387.607.387.604.224,678
18 Apr 20247.367.437.267.264.031,200
17 Apr 20247.227.417.227.404.112,260
16 Apr 20247.267.437.107.304.0517,734
15 Apr 20247.597.597.287.284.0416,430
12 Apr 20247.367.587.367.534.188,497
11 Apr 20247.377.667.377.484.155,870
10 Apr 20247.317.587.317.584.21990
09 Apr 20247.427.427.367.364.091,100
08 Apr 20247.157.327.157.274.03180
05 Apr 20247.307.357.197.264.0316,558
04 Apr 20247.307.627.257.404.1123,990
03 Apr 20247.537.557.337.404.1150,165
02 Apr 20247.127.417.127.414.116,440
28 Mar 20246.927.076.927.073.93600
27 Mar 20246.907.076.907.073.92300
26 Mar 20246.957.076.957.073.92240
25 Mar 20246.837.046.836.993.884,837
22 Mar 20246.996.996.936.953.862,365
21 Mar 20246.887.006.886.993.882,220
20 Mar 20246.786.946.786.903.831,740
19 Mar 20246.706.976.706.973.872,550
18 Mar 20247.007.006.706.703.728,991
15 Mar 20246.937.046.926.923.846,000
14 Mar 20246.937.036.887.003.898,115
13 Mar 20246.807.096.806.963.8611,093
12 Mar 20246.576.966.576.963.8614,803
11 Mar 20246.726.846.506.703.7252,829
08 Mar 20247.257.266.666.853.8035,186
07 Mar 20247.757.867.757.754.30510
06 Mar 20247.607.757.607.754.30850
05 Mar 20247.687.707.607.604.226,765
04 Mar 20247.807.807.707.704.271,930
01 Mar 20247.627.807.627.804.3317,500
29 Feb 20247.707.877.597.664.2520,934
28 Feb 20248.108.277.707.704.2723,013
27 Feb 20248.108.208.108.164.537,994
26 Feb 20248.168.168.108.104.50330
23 Feb 20248.058.237.958.094.4918,135
22 Feb 20248.138.208.088.144.527,716
21 Feb 20248.068.258.068.254.585,600
20 Feb 20248.248.358.148.154.523,870
19 Feb 20248.258.408.158.154.5215,317
16 Feb 20247.948.257.948.254.581,247
15 Feb 20248.098.097.968.004.4413,427
14 Feb 20248.108.107.958.094.4927,712
13 Feb 20248.058.228.058.104.507,710
12 Feb 20248.108.178.108.104.5032,470
09 Feb 20248.088.127.978.024.4514,157
08 Feb 20247.918.037.917.954.411,849
07 Feb 20247.887.997.887.914.395,850
06 Feb 20247.708.007.678.004.4415,550
05 Feb 20247.997.997.707.734.2935,233
02 Feb 20247.858.057.787.954.413,120
01 Feb 20247.708.007.708.004.4411,833
31 Jan 20247.657.807.657.804.33555
30 Jan 20247.657.847.657.844.351,950
29 Jan 20247.647.737.517.704.278,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...