Petróleo Brasileiro S.A. - Petrobras (PJXB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:33AM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 4.8000 | 4.8930 | 4.8000 | 4.8925 | 4.8925 | 6,260 |
| 01 Feb 2023 | 4.7800 | 4.9795 | 4.7800 | 4.8955 | 4.8955 | 4,479 |
| 31 Jan 2023 | 4.7800 | 4.8875 | 4.7800 | 4.8500 | 4.8500 | 10,540 |
| 30 Jan 2023 | 4.7800 | 4.8850 | 4.7800 | 4.8850 | 4.8850 | 1,150 |
| 27 Jan 2023 | 4.9900 | 5.0000 | 4.8670 | 4.8670 | 4.8670 | 1,200 |
| 26 Jan 2023 | 4.9170 | 5.1000 | 4.8995 | 4.8995 | 4.8995 | 5,747 |
| 25 Jan 2023 | 4.7790 | 4.9960 | 4.7790 | 4.9255 | 4.9255 | 5,160 |
| 24 Jan 2023 | 4.8040 | 5.0000 | 4.8040 | 4.8405 | 4.8405 | 4,434 |
| 23 Jan 2023 | 4.8800 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 10,930 |
| 20 Jan 2023 | 4.6400 | 4.8145 | 4.6400 | 4.8135 | 4.8135 | 13,290 |
| 19 Jan 2023 | 4.5615 | 4.7285 | 4.5615 | 4.6800 | 4.6800 | 4,000 |
| 18 Jan 2023 | 4.7000 | 4.8620 | 4.7000 | 4.8100 | 4.8100 | 9,230 |
| 17 Jan 2023 | 4.5000 | 4.7000 | 4.5000 | 4.6075 | 4.6075 | 4,760 |
| 16 Jan 2023 | 4.5500 | 4.7100 | 4.5100 | 4.5100 | 4.5100 | 6,800 |
| 13 Jan 2023 | 4.4730 | 4.6000 | 4.4730 | 4.5275 | 4.5275 | 1,570 |
| 12 Jan 2023 | 4.3970 | 4.6160 | 4.3970 | 4.5980 | 4.5980 | 700 |
| 11 Jan 2023 | 4.4995 | 4.5500 | 4.4505 | 4.5500 | 4.5500 | 2,290 |
| 10 Jan 2023 | 4.2670 | 4.4695 | 4.2665 | 4.3560 | 4.3560 | 3,032 |
| 09 Jan 2023 | 4.4790 | 4.4835 | 4.3225 | 4.3795 | 4.3795 | 6,771 |
| 06 Jan 2023 | 4.4025 | 4.4800 | 4.4005 | 4.4500 | 4.4500 | 42,346 |
| 05 Jan 2023 | 4.4300 | 4.4500 | 4.2445 | 4.4500 | 4.4500 | 26,215 |
| 04 Jan 2023 | 4.0505 | 4.2820 | 3.9610 | 4.1155 | 4.1155 | 37,116 |
| 03 Jan 2023 | 4.3000 | 4.3990 | 4.1000 | 4.1125 | 4.1125 | 32,814 |
| 02 Jan 2023 | 4.5845 | 4.7070 | 4.4500 | 4.5000 | 4.5000 | 24,160 |
| 30 Dec 2022 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | - |
| 29 Dec 2022 | 4.4695 | 4.6760 | 4.4695 | 4.4820 | 4.4820 | 5,900 |
| 28 Dec 2022 | 4.5670 | 4.6135 | 4.5670 | 4.6135 | 4.6135 | 4,000 |
| 27 Dec 2022 | 4.8080 | 4.9450 | 4.5915 | 4.6300 | 4.6300 | 5,716 |
| 23 Dec 2022 | 4.4010 | 4.7800 | 4.4010 | 4.7800 | 4.7800 | 2,730 |
| 22 Dec 2022 | 4.4820 | 4.6085 | 4.4415 | 4.5140 | 4.5140 | 4,935 |
| 21 Dec 2022 | 4.1700 | 4.4470 | 4.1700 | 4.3525 | 4.3525 | 5,930 |
| 20 Dec 2022 | 4.0000 | 4.3225 | 4.0000 | 4.3165 | 4.3165 | 8,382 |
| 19 Dec 2022 | 3.8695 | 4.1500 | 3.8695 | 4.1020 | 4.1020 | 20,100 |
| 16 Dec 2022 | 3.9000 | 4.0585 | 3.9000 | 4.0245 | 4.0245 | 2,400 |
| 15 Dec 2022 | 3.9595 | 4.0900 | 3.9370 | 4.0550 | 4.0550 | 43,400 |
| 14 Dec 2022 | 4.3375 | 4.3500 | 3.9110 | 3.9800 | 3.9800 | 35,895 |
| 13 Dec 2022 | 4.4090 | 4.5035 | 4.3320 | 4.3795 | 4.3795 | 20,480 |
| 12 Dec 2022 | 4.7425 | 4.8325 | 4.2500 | 4.3425 | 4.3425 | 16,890 |
| 09 Dec 2022 | 4.6600 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 12,685 |
| 08 Dec 2022 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 2,000 |
| 07 Dec 2022 | 4.7900 | 4.8970 | 4.7200 | 4.8150 | 4.8150 | 8,100 |
| 06 Dec 2022 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 400 |
| 05 Dec 2022 | 4.9795 | 5.0870 | 4.9000 | 4.9900 | 4.9900 | 4,443 |
| 02 Dec 2022 | 4.7900 | 4.9250 | 4.7900 | 4.9075 | 4.9075 | 3,200 |
| 01 Dec 2022 | 4.8680 | 5.1800 | 4.8680 | 5.0100 | 5.0100 | 3,200 |
| 30 Nov 2022 | 4.8005 | 4.9480 | 4.8005 | 4.8405 | 4.8405 | 2,200 |
| 29 Nov 2022 | 4.4000 | 4.7900 | 4.4000 | 4.7900 | 4.7900 | 5,584 |
| 28 Nov 2022 | 4.7000 | 4.7000 | 4.4000 | 4.4690 | 4.4690 | 5,199 |
| 25 Nov 2022 | 4.6005 | 4.7680 | 4.5000 | 4.5800 | 4.5800 | 16,361 |
| 24 Nov 2022 | 4.7600 | 4.8400 | 4.6000 | 4.7740 | 4.7740 | 14,925 |
| 23 Nov 2022 | 4.8050 | 5.1290 | 4.7520 | 4.8660 | 4.8660 | 12,053 |
| 22 Nov 2022 | 4.7300 | 5.1000 | 4.5200 | 4.9170 | 4.9170 | 22,447 |
| 22 Nov 2022 | 3.3489 Dividend | |||||
| 21 Nov 2022 | 5.4300 | 5.4700 | 5.1770 | 5.3520 | 2.0031 | 22,828 |
| 18 Nov 2022 | 5.2900 | 5.5500 | 5.0910 | 5.1990 | 1.9458 | 14,997 |
| 17 Nov 2022 | 5.1000 | 5.1390 | 5.1000 | 5.1000 | 1.9088 | 3,100 |
| 16 Nov 2022 | 5.2150 | 5.5000 | 5.2000 | 5.4000 | 2.0211 | 18,530 |
| 15 Nov 2022 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 2.0211 | 135 |
| 14 Nov 2022 | 4.8900 | 5.4600 | 4.8900 | 5.2350 | 1.9593 | 16,235 |
| 11 Nov 2022 | 5.2460 | 5.2460 | 4.8050 | 5.1940 | 1.9440 | 20,450 |
| 10 Nov 2022 | 5.5200 | 5.5200 | 4.8305 | 5.0690 | 1.8972 | 13,956 |
| 09 Nov 2022 | 5.4740 | 5.6000 | 5.3300 | 5.4700 | 2.0473 | 10,570 |
| 08 Nov 2022 | 5.5990 | 5.6890 | 5.4980 | 5.5550 | 2.0791 | 9,396 |
| 07 Nov 2022 | 6.0070 | 6.0070 | 5.6000 | 5.7200 | 2.1408 | 8,453 |
| 04 Nov 2022 | 6.0200 | 6.5000 | 5.8000 | 5.8400 | 2.1857 | 10,557 |
| 03 Nov 2022 | 5.9500 | 6.1120 | 5.9500 | 6.1120 | 2.2875 | 18,560 |
| 02 Nov 2022 | 5.9500 | 6.1800 | 5.9500 | 6.1800 | 2.3130 | 16,994 |
| 01 Nov 2022 | 5.8200 | 6.0390 | 5.8200 | 6.0390 | 2.2602 | 1,575 |
| 31 Oct 2022 | 6.2720 | 6.2720 | 5.6050 | 5.9460 | 2.2254 | 28,023 |
| 28 Oct 2022 | 6.0660 | 6.1510 | 6.0660 | 6.1510 | 2.3021 | 300 |
| 27 Oct 2022 | 6.0000 | 6.2090 | 6.0000 | 6.2090 | 2.3239 | 83 |
| 26 Oct 2022 | 6.2140 | 6.3980 | 6.0990 | 6.1500 | 2.3018 | 17,152 |
| 25 Oct 2022 | 6.7100 | 6.7170 | 6.3140 | 6.3500 | 2.3766 | 36,378 |
| 24 Oct 2022 | 7.2400 | 7.4480 | 6.5200 | 6.6000 | 2.4702 | 12,061 |
| 21 Oct 2022 | 6.9770 | 7.3290 | 6.8160 | 7.3000 | 2.7322 | 13,267 |
| 20 Oct 2022 | 6.7000 | 6.9390 | 6.7000 | 6.7810 | 2.5379 | 8,611 |
| 19 Oct 2022 | 6.4510 | 6.6990 | 6.4510 | 6.5800 | 2.4627 | 6,401 |
| 18 Oct 2022 | 6.3800 | 6.3800 | 6.3000 | 6.3000 | 2.3579 | 2,829 |
| 17 Oct 2022 | 6.3500 | 6.5490 | 6.3500 | 6.4890 | 2.4286 | 4,969 |
| 14 Oct 2022 | 6.4580 | 6.6990 | 6.4580 | 6.5780 | 2.4620 | 2,625 |
| 13 Oct 2022 | 6.2640 | 6.3500 | 6.2640 | 6.3500 | 2.3766 | 2,544 |
| 12 Oct 2022 | 6.2530 | 6.4560 | 6.2530 | 6.4560 | 2.4163 | 155 |
| 11 Oct 2022 | 6.4720 | 6.5000 | 6.4000 | 6.4000 | 2.3953 | 1,692 |
| 10 Oct 2022 | 6.6400 | 6.6400 | 6.4460 | 6.4460 | 2.4126 | 1,030 |
| 07 Oct 2022 | 6.4260 | 6.6780 | 6.3200 | 6.4610 | 2.4182 | 5,340 |
| 06 Oct 2022 | 6.1550 | 6.4440 | 6.1550 | 6.4440 | 2.4118 | 350 |
| 05 Oct 2022 | 6.2890 | 6.2890 | 6.1300 | 6.1300 | 2.2943 | 5,500 |
| 04 Oct 2022 | 6.1790 | 6.4470 | 6.1790 | 6.3970 | 2.3942 | 250 |
| 03 Oct 2022 | 5.4940 | 6.4480 | 5.4940 | 6.4480 | 2.4133 | 17,750 |
| 30 Sept 2022 | 5.5020 | 5.7510 | 5.5020 | 5.7510 | 2.1524 | 6,893 |
| 29 Sept 2022 | 5.7800 | 5.8000 | 5.6000 | 5.6990 | 2.1330 | 1,840 |
| 28 Sept 2022 | 5.7110 | 5.9000 | 5.7110 | 5.8600 | 2.1932 | 2,360 |
| 27 Sept 2022 | 5.7110 | 5.9000 | 5.7110 | 5.9000 | 2.2082 | 2,000 |
| 26 Sept 2022 | 5.7650 | 6.0220 | 5.7650 | 6.0220 | 2.2539 | 1,150 |
| 23 Sept 2022 | 6.2060 | 6.2100 | 6.0000 | 6.0000 | 2.2456 | 12,940 |
| 22 Sept 2022 | 5.9550 | 6.2290 | 5.9550 | 6.0000 | 2.2456 | 4,850 |
| 21 Sept 2022 | 5.9230 | 6.1800 | 5.9230 | 6.1800 | 2.3130 | 1,000 |
| 20 Sept 2022 | 5.9110 | 5.9500 | 5.9110 | 5.9500 | 2.2269 | 1,000 |
| 19 Sept 2022 | 5.9830 | 5.9830 | 5.6540 | 5.9500 | 2.2269 | 11,667 |
| 16 Sept 2022 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 2.1895 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
