Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.8925-0.0030 (-0.06%)
As of 09:33AM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20234.80004.89304.80004.89254.89256,260
01 Feb 20234.78004.97954.78004.89554.89554,479
31 Jan 20234.78004.88754.78004.85004.850010,540
30 Jan 20234.78004.88504.78004.88504.88501,150
27 Jan 20234.99005.00004.86704.86704.86701,200
26 Jan 20234.91705.10004.89954.89954.89955,747
25 Jan 20234.77904.99604.77904.92554.92555,160
24 Jan 20234.80405.00004.80404.84054.84054,434
23 Jan 20234.88004.92004.80004.80004.800010,930
20 Jan 20234.64004.81454.64004.81354.813513,290
19 Jan 20234.56154.72854.56154.68004.68004,000
18 Jan 20234.70004.86204.70004.81004.81009,230
17 Jan 20234.50004.70004.50004.60754.60754,760
16 Jan 20234.55004.71004.51004.51004.51006,800
13 Jan 20234.47304.60004.47304.52754.52751,570
12 Jan 20234.39704.61604.39704.59804.5980700
11 Jan 20234.49954.55004.45054.55004.55002,290
10 Jan 20234.26704.46954.26654.35604.35603,032
09 Jan 20234.47904.48354.32254.37954.37956,771
06 Jan 20234.40254.48004.40054.45004.450042,346
05 Jan 20234.43004.45004.24454.45004.450026,215
04 Jan 20234.05054.28203.96104.11554.115537,116
03 Jan 20234.30004.39904.10004.11254.112532,814
02 Jan 20234.58454.70704.45004.50004.500024,160
30 Dec 20224.32754.32754.32754.32754.3275-
29 Dec 20224.46954.67604.46954.48204.48205,900
28 Dec 20224.56704.61354.56704.61354.61354,000
27 Dec 20224.80804.94504.59154.63004.63005,716
23 Dec 20224.40104.78004.40104.78004.78002,730
22 Dec 20224.48204.60854.44154.51404.51404,935
21 Dec 20224.17004.44704.17004.35254.35255,930
20 Dec 20224.00004.32254.00004.31654.31658,382
19 Dec 20223.86954.15003.86954.10204.102020,100
16 Dec 20223.90004.05853.90004.02454.02452,400
15 Dec 20223.95954.09003.93704.05504.055043,400
14 Dec 20224.33754.35003.91103.98003.980035,895
13 Dec 20224.40904.50354.33204.37954.379520,480
12 Dec 20224.74254.83254.25004.34254.342516,890
09 Dec 20224.66004.80004.65004.70004.700012,685
08 Dec 20224.90004.90004.80004.80004.80002,000
07 Dec 20224.79004.89704.72004.81504.81508,100
06 Dec 20224.80004.81004.80004.81004.8100400
05 Dec 20224.97955.08704.90004.99004.99004,443
02 Dec 20224.79004.92504.79004.90754.90753,200
01 Dec 20224.86805.18004.86805.01005.01003,200
30 Nov 20224.80054.94804.80054.84054.84052,200
29 Nov 20224.40004.79004.40004.79004.79005,584
28 Nov 20224.70004.70004.40004.46904.46905,199
25 Nov 20224.60054.76804.50004.58004.580016,361
24 Nov 20224.76004.84004.60004.77404.774014,925
23 Nov 20224.80505.12904.75204.86604.866012,053
22 Nov 20224.73005.10004.52004.91704.917022,447
22 Nov 20223.3489 Dividend
21 Nov 20225.43005.47005.17705.35202.003122,828
18 Nov 20225.29005.55005.09105.19901.945814,997
17 Nov 20225.10005.13905.10005.10001.90883,100
16 Nov 20225.21505.50005.20005.40002.021118,530
15 Nov 20225.30005.40005.30005.40002.0211135
14 Nov 20224.89005.46004.89005.23501.959316,235
11 Nov 20225.24605.24604.80505.19401.944020,450
10 Nov 20225.52005.52004.83055.06901.897213,956
09 Nov 20225.47405.60005.33005.47002.047310,570
08 Nov 20225.59905.68905.49805.55502.07919,396
07 Nov 20226.00706.00705.60005.72002.14088,453
04 Nov 20226.02006.50005.80005.84002.185710,557
03 Nov 20225.95006.11205.95006.11202.287518,560
02 Nov 20225.95006.18005.95006.18002.313016,994
01 Nov 20225.82006.03905.82006.03902.26021,575
31 Oct 20226.27206.27205.60505.94602.225428,023
28 Oct 20226.06606.15106.06606.15102.3021300
27 Oct 20226.00006.20906.00006.20902.323983
26 Oct 20226.21406.39806.09906.15002.301817,152
25 Oct 20226.71006.71706.31406.35002.376636,378
24 Oct 20227.24007.44806.52006.60002.470212,061
21 Oct 20226.97707.32906.81607.30002.732213,267
20 Oct 20226.70006.93906.70006.78102.53798,611
19 Oct 20226.45106.69906.45106.58002.46276,401
18 Oct 20226.38006.38006.30006.30002.35792,829
17 Oct 20226.35006.54906.35006.48902.42864,969
14 Oct 20226.45806.69906.45806.57802.46202,625
13 Oct 20226.26406.35006.26406.35002.37662,544
12 Oct 20226.25306.45606.25306.45602.4163155
11 Oct 20226.47206.50006.40006.40002.39531,692
10 Oct 20226.64006.64006.44606.44602.41261,030
07 Oct 20226.42606.67806.32006.46102.41825,340
06 Oct 20226.15506.44406.15506.44402.4118350
05 Oct 20226.28906.28906.13006.13002.29435,500
04 Oct 20226.17906.44706.17906.39702.3942250
03 Oct 20225.49406.44805.49406.44802.413317,750
30 Sept 20225.50205.75105.50205.75102.15246,893
29 Sept 20225.78005.80005.60005.69902.13301,840
28 Sept 20225.71105.90005.71105.86002.19322,360
27 Sept 20225.71105.90005.71105.90002.20822,000
26 Sept 20225.76506.02205.76506.02202.25391,150
23 Sept 20226.20606.21006.00006.00002.245612,940
22 Sept 20225.95506.22905.95506.00002.24564,850
21 Sept 20225.92306.18005.92306.18002.31301,000
20 Sept 20225.91105.95005.91105.95002.22691,000
19 Sept 20225.98305.98305.65405.95002.226911,667
16 Sept 20225.85005.85005.85005.85002.1895100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...