PJXB.F - Petróleo Brasileiro S.A. - Petrobras
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 4.99 | 5.05 | 4.99 | 5.04 | 5.04 | 41,620 |
| 29 May 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 26 May 2023 | 4.86 | 5.04 | 4.86 | 5.04 | 5.04 | 22,900 |
| 25 May 2023 | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | 75,465 |
| 24 May 2023 | 4.92 | 5.12 | 4.92 | 5.12 | 5.12 | 5,524 |
| 23 May 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 May 2023 | 4.95 | 5.00 | 4.89 | 5.00 | 5.00 | 3,530 |
| 19 May 2023 | 4.82 | 5.04 | 4.82 | 5.03 | 5.03 | 1,480 |
| 18 May 2023 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 2,510 |
| 17 May 2023 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 4,430 |
| 16 May 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,450 |
| 15 May 2023 | 4.88 | 5.13 | 4.88 | 5.09 | 5.09 | 3,200 |
| 12 May 2023 | 4.55 | 5.14 | 4.55 | 5.06 | 5.06 | 6,110 |
| 11 May 2023 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | 4,282 |
| 10 May 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 09 May 2023 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 1,000 |
| 08 May 2023 | 4.39 | 4.58 | 4.39 | 4.58 | 4.58 | 6,400 |
| 05 May 2023 | 4.21 | 4.47 | 4.21 | 4.47 | 4.47 | 2,250 |
| 04 May 2023 | 4.20 | 4.39 | 4.20 | 4.24 | 4.24 | 9,718 |
| 03 May 2023 | 4.20 | 4.43 | 4.20 | 4.30 | 4.30 | 9,735 |
| 02 May 2023 | 4.35 | 4.63 | 4.30 | 4.30 | 4.30 | 14,099 |
| 28 Apr 2023 | 4.73 | 4.73 | 4.40 | 4.51 | 4.51 | 12,249 |
| 28 Apr 2023 | 2.870493 Dividend | |||||
| 27 Apr 2023 | 4.83 | 5.21 | 4.83 | 5.00 | 2.13 | 3,580 |
| 26 Apr 2023 | 4.95 | 5.10 | 4.95 | 5.10 | 2.17 | 13,539 |
| 25 Apr 2023 | 5.00 | 5.03 | 4.97 | 4.97 | 2.12 | 5,512 |
| 24 Apr 2023 | 5.03 | 5.03 | 5.00 | 5.01 | 2.13 | 10,070 |
| 21 Apr 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 2.10 | - |
| 20 Apr 2023 | 4.90 | 4.99 | 4.90 | 4.99 | 2.13 | 950 |
| 19 Apr 2023 | 5.00 | 5.10 | 5.00 | 5.00 | 2.13 | 8,600 |
| 18 Apr 2023 | 5.02 | 5.08 | 4.90 | 5.00 | 2.13 | 24,302 |
| 17 Apr 2023 | 4.91 | 5.09 | 4.91 | 4.95 | 2.11 | 4,014 |
| 14 Apr 2023 | 4.83 | 4.95 | 4.83 | 4.90 | 2.09 | 3,350 |
| 13 Apr 2023 | 5.04 | 5.04 | 4.95 | 4.95 | 2.11 | 1,400 |
| 12 Apr 2023 | 4.76 | 5.02 | 4.76 | 5.02 | 2.14 | 1,000 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 4.40 | 4.61 | 4.40 | 4.61 | 1.96 | 900 |
| 05 Apr 2023 | 4.54 | 4.55 | 4.44 | 4.44 | 1.89 | 10,000 |
| 04 Apr 2023 | 4.54 | 4.70 | 4.53 | 4.70 | 2.00 | 4,130 |
| 03 Apr 2023 | 4.65 | 4.80 | 4.52 | 4.58 | 1.95 | 38,385 |
| 31 Mar 2023 | 4.48 | 4.58 | 4.38 | 4.56 | 1.94 | 568 |
| 30 Mar 2023 | 4.46 | 4.61 | 4.46 | 4.52 | 1.93 | 14,343 |
| 29 Mar 2023 | 4.28 | 4.60 | 4.28 | 4.55 | 1.94 | 5,679 |
| 28 Mar 2023 | 4.27 | 4.37 | 4.27 | 4.37 | 1.86 | 1,114 |
| 27 Mar 2023 | 4.28 | 4.38 | 4.28 | 4.31 | 1.83 | 9,747 |
| 24 Mar 2023 | 4.15 | 4.23 | 4.07 | 4.23 | 1.80 | 31,689 |
| 23 Mar 2023 | 4.24 | 4.34 | 4.15 | 4.19 | 1.78 | 15,254 |
| 22 Mar 2023 | 4.27 | 4.40 | 4.27 | 4.34 | 1.85 | 3,182 |
| 21 Mar 2023 | 4.29 | 4.39 | 4.28 | 4.39 | 1.87 | 5,300 |
| 20 Mar 2023 | 4.20 | 4.32 | 4.20 | 4.32 | 1.84 | 1,115 |
| 17 Mar 2023 | 4.23 | 4.47 | 4.23 | 4.30 | 1.83 | 14,254 |
| 16 Mar 2023 | 4.50 | 4.50 | 4.25 | 4.26 | 1.81 | 14,621 |
| 15 Mar 2023 | 4.58 | 4.58 | 4.26 | 4.32 | 1.84 | 21,429 |
| 14 Mar 2023 | 4.50 | 4.62 | 4.50 | 4.50 | 1.92 | 6,710 |
| 13 Mar 2023 | 4.72 | 4.72 | 4.45 | 4.60 | 1.96 | 19,169 |
| 10 Mar 2023 | 4.86 | 4.86 | 4.82 | 4.83 | 2.06 | 11,200 |
| 09 Mar 2023 | 4.95 | 5.00 | 4.92 | 5.00 | 2.13 | 21,710 |
| 08 Mar 2023 | 4.75 | 4.96 | 4.75 | 4.95 | 2.11 | 2,700 |
| 07 Mar 2023 | 4.84 | 4.89 | 4.84 | 4.86 | 2.07 | 4,834 |
| 06 Mar 2023 | 5.13 | 5.13 | 4.80 | 4.96 | 2.11 | 31,311 |
| 03 Mar 2023 | 4.83 | 4.91 | 4.64 | 4.90 | 2.09 | 24,325 |
| 02 Mar 2023 | 5.00 | 5.15 | 4.61 | 4.90 | 2.09 | 25,263 |
| 01 Mar 2023 | 4.89 | 5.05 | 4.66 | 4.90 | 2.09 | 36,360 |
| 28 Feb 2023 | 4.91 | 5.10 | 4.91 | 4.96 | 2.11 | 16,406 |
| 27 Feb 2023 | 5.06 | 5.09 | 4.98 | 5.09 | 2.17 | 19,553 |
| 24 Feb 2023 | 5.02 | 5.18 | 5.02 | 5.02 | 2.14 | 1,342 |
| 23 Feb 2023 | 4.89 | 5.25 | 4.89 | 5.15 | 2.19 | 20,685 |
| 22 Feb 2023 | 5.08 | 5.16 | 4.93 | 4.93 | 2.10 | 216,562 |
| 21 Feb 2023 | 4.92 | 5.08 | 4.92 | 5.08 | 2.16 | 464,758 |
| 20 Feb 2023 | 4.80 | 4.80 | 4.70 | 4.70 | 2.00 | 14,170 |
| 17 Feb 2023 | 4.85 | 4.91 | 4.85 | 4.85 | 2.07 | 5,902 |
| 16 Feb 2023 | 4.85 | 5.00 | 4.85 | 4.91 | 2.09 | 3,750 |
| 15 Feb 2023 | 4.84 | 4.95 | 4.83 | 4.93 | 2.10 | 2,580 |
| 14 Feb 2023 | 4.86 | 4.95 | 4.86 | 4.94 | 2.10 | 3,822 |
| 13 Feb 2023 | 4.82 | 4.95 | 4.75 | 4.78 | 2.04 | 17,850 |
| 10 Feb 2023 | 4.70 | 4.90 | 4.70 | 4.86 | 2.07 | 4,140 |
| 09 Feb 2023 | 4.71 | 4.87 | 4.71 | 4.87 | 2.07 | 1,250 |
| 08 Feb 2023 | 4.62 | 4.84 | 4.62 | 4.78 | 2.04 | 7,350 |
| 07 Feb 2023 | 4.70 | 4.92 | 4.70 | 4.75 | 2.02 | 3,400 |
| 06 Feb 2023 | 4.48 | 4.80 | 4.48 | 4.80 | 2.04 | 2,900 |
| 03 Feb 2023 | 4.64 | 4.72 | 4.61 | 4.69 | 2.00 | 6,636 |
| 02 Feb 2023 | 4.80 | 4.89 | 4.72 | 4.72 | 2.01 | 13,890 |
| 01 Feb 2023 | 4.78 | 4.98 | 4.78 | 4.90 | 2.09 | 4,479 |
| 31 Jan 2023 | 4.78 | 4.89 | 4.78 | 4.85 | 2.07 | 10,540 |
| 30 Jan 2023 | 4.78 | 4.89 | 4.78 | 4.89 | 2.08 | 1,150 |
| 27 Jan 2023 | 4.99 | 5.00 | 4.87 | 4.87 | 2.07 | 1,200 |
| 26 Jan 2023 | 4.92 | 5.10 | 4.90 | 4.90 | 2.09 | 5,747 |
| 25 Jan 2023 | 4.78 | 5.00 | 4.78 | 4.93 | 2.10 | 5,160 |
| 24 Jan 2023 | 4.80 | 5.00 | 4.80 | 4.84 | 2.06 | 4,434 |
| 23 Jan 2023 | 4.88 | 4.92 | 4.80 | 4.80 | 2.04 | 10,930 |
| 20 Jan 2023 | 4.64 | 4.81 | 4.64 | 4.81 | 2.05 | 13,290 |
| 19 Jan 2023 | 4.56 | 4.73 | 4.56 | 4.68 | 1.99 | 4,000 |
| 18 Jan 2023 | 4.70 | 4.86 | 4.70 | 4.81 | 2.05 | 9,230 |
| 17 Jan 2023 | 4.50 | 4.70 | 4.50 | 4.61 | 1.96 | 4,760 |
| 16 Jan 2023 | 4.55 | 4.71 | 4.51 | 4.51 | 1.92 | 6,800 |
| 13 Jan 2023 | 4.47 | 4.60 | 4.47 | 4.53 | 1.93 | 1,570 |
| 12 Jan 2023 | 4.40 | 4.62 | 4.40 | 4.60 | 1.96 | 700 |
| 11 Jan 2023 | 4.50 | 4.55 | 4.45 | 4.55 | 1.94 | 2,290 |
| 10 Jan 2023 | 4.27 | 4.47 | 4.27 | 4.36 | 1.86 | 3,032 |
| 09 Jan 2023 | 4.48 | 4.48 | 4.32 | 4.38 | 1.87 | 6,771 |
| *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.