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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20234.995.054.995.045.0441,620
29 May 20234.914.914.914.914.91-
26 May 20234.865.044.865.045.0422,900
25 May 20234.985.024.954.954.9575,465
24 May 20234.925.124.925.125.125,524
23 May 20235.005.005.005.005.00-
22 May 20234.955.004.895.005.003,530
19 May 20234.825.044.825.035.031,480
18 May 20234.814.954.814.954.952,510
17 May 20234.954.954.924.954.954,430
16 May 20235.005.005.005.005.005,450
15 May 20234.885.134.885.095.093,200
12 May 20234.555.144.555.065.066,110
11 May 20234.514.694.514.694.694,282
10 May 20234.524.524.524.524.52-
09 May 20234.454.674.454.674.671,000
08 May 20234.394.584.394.584.586,400
05 May 20234.214.474.214.474.472,250
04 May 20234.204.394.204.244.249,718
03 May 20234.204.434.204.304.309,735
02 May 20234.354.634.304.304.3014,099
28 Apr 20234.734.734.404.514.5112,249
28 Apr 20232.870493 Dividend
27 Apr 20234.835.214.835.002.133,580
26 Apr 20234.955.104.955.102.1713,539
25 Apr 20235.005.034.974.972.125,512
24 Apr 20235.035.035.005.012.1310,070
21 Apr 20234.934.934.934.932.10-
20 Apr 20234.904.994.904.992.13950
19 Apr 20235.005.105.005.002.138,600
18 Apr 20235.025.084.905.002.1324,302
17 Apr 20234.915.094.914.952.114,014
14 Apr 20234.834.954.834.902.093,350
13 Apr 20235.045.044.954.952.111,400
12 Apr 20234.765.024.765.022.141,000
11 Apr 2023------
06 Apr 20234.404.614.404.611.96900
05 Apr 20234.544.554.444.441.8910,000
04 Apr 20234.544.704.534.702.004,130
03 Apr 20234.654.804.524.581.9538,385
31 Mar 20234.484.584.384.561.94568
30 Mar 20234.464.614.464.521.9314,343
29 Mar 20234.284.604.284.551.945,679
28 Mar 20234.274.374.274.371.861,114
27 Mar 20234.284.384.284.311.839,747
24 Mar 20234.154.234.074.231.8031,689
23 Mar 20234.244.344.154.191.7815,254
22 Mar 20234.274.404.274.341.853,182
21 Mar 20234.294.394.284.391.875,300
20 Mar 20234.204.324.204.321.841,115
17 Mar 20234.234.474.234.301.8314,254
16 Mar 20234.504.504.254.261.8114,621
15 Mar 20234.584.584.264.321.8421,429
14 Mar 20234.504.624.504.501.926,710
13 Mar 20234.724.724.454.601.9619,169
10 Mar 20234.864.864.824.832.0611,200
09 Mar 20234.955.004.925.002.1321,710
08 Mar 20234.754.964.754.952.112,700
07 Mar 20234.844.894.844.862.074,834
06 Mar 20235.135.134.804.962.1131,311
03 Mar 20234.834.914.644.902.0924,325
02 Mar 20235.005.154.614.902.0925,263
01 Mar 20234.895.054.664.902.0936,360
28 Feb 20234.915.104.914.962.1116,406
27 Feb 20235.065.094.985.092.1719,553
24 Feb 20235.025.185.025.022.141,342
23 Feb 20234.895.254.895.152.1920,685
22 Feb 20235.085.164.934.932.10216,562
21 Feb 20234.925.084.925.082.16464,758
20 Feb 20234.804.804.704.702.0014,170
17 Feb 20234.854.914.854.852.075,902
16 Feb 20234.855.004.854.912.093,750
15 Feb 20234.844.954.834.932.102,580
14 Feb 20234.864.954.864.942.103,822
13 Feb 20234.824.954.754.782.0417,850
10 Feb 20234.704.904.704.862.074,140
09 Feb 20234.714.874.714.872.071,250
08 Feb 20234.624.844.624.782.047,350
07 Feb 20234.704.924.704.752.023,400
06 Feb 20234.484.804.484.802.042,900
03 Feb 20234.644.724.614.692.006,636
02 Feb 20234.804.894.724.722.0113,890
01 Feb 20234.784.984.784.902.094,479
31 Jan 20234.784.894.784.852.0710,540
30 Jan 20234.784.894.784.892.081,150
27 Jan 20234.995.004.874.872.071,200
26 Jan 20234.925.104.904.902.095,747
25 Jan 20234.785.004.784.932.105,160
24 Jan 20234.805.004.804.842.064,434
23 Jan 20234.884.924.804.802.0410,930
20 Jan 20234.644.814.644.812.0513,290
19 Jan 20234.564.734.564.681.994,000
18 Jan 20234.704.864.704.812.059,230
17 Jan 20234.504.704.504.611.964,760
16 Jan 20234.554.714.514.511.926,800
13 Jan 20234.474.604.474.531.931,570
12 Jan 20234.404.624.404.601.96700
11 Jan 20234.504.554.454.551.942,290
10 Jan 20234.274.474.274.361.863,032
09 Jan 20234.484.484.324.381.876,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...