Petróleo Brasileiro S.A. - Petrobras (PJX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:28AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 18 |
| 09 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 07 May 2024 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 50 |
| 06 May 2024 | 14.50 | 14.65 | 14.45 | 14.65 | 14.65 | 5,679 |
| 03 May 2024 | 15.00 | 15.00 | 14.45 | 14.55 | 14.55 | 5,590 |
| 03 May 2024 | 0.681106 Dividend | |||||
| 02 May 2024 | 14.90 | 15.35 | 14.90 | 15.35 | 14.67 | 1,779 |
| 30 Apr 2024 | 15.30 | 15.45 | 15.05 | 15.15 | 14.48 | 6,300 |
| 29 Apr 2024 | 15.05 | 15.10 | 15.00 | 15.00 | 14.33 | 420 |
| 26 Apr 2024 | 14.80 | 15.05 | 14.80 | 14.95 | 14.29 | 29 |
| 26 Apr 2024 | 0.431583 Dividend | |||||
| 25 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.00 | 13.92 | 77 |
| 24 Apr 2024 | 15.05 | 15.25 | 14.95 | 14.95 | 13.88 | 655 |
| 23 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.88 | - |
| 22 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.70 | 13.64 | 63 |
| 19 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.13 | - |
| 18 Apr 2024 | 14.10 | 14.30 | 14.05 | 14.30 | 13.27 | 1,700 |
| 17 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.04 | - |
| 16 Apr 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 13.23 | 416 |
| 15 Apr 2024 | 14.20 | 14.25 | 14.20 | 14.20 | 13.18 | 770 |
| 12 Apr 2024 | 14.35 | 14.60 | 14.35 | 14.60 | 13.55 | 75 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.46 | - |
| 10 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
| 09 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 13.18 | 200 |
| 08 Apr 2024 | 13.80 | 14.05 | 13.80 | 14.05 | 13.04 | 2,630 |
| 05 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.85 | - |
| 04 Apr 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 13.09 | 1,812 |
| 03 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.13 | - |
| 02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | 80 |
| 28 Mar 2024 | 13.50 | 13.55 | 13.45 | 13.45 | 12.48 | 700 |
| 27 Mar 2024 | 13.35 | 13.50 | 13.35 | 13.40 | 12.44 | 910 |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.53 | - |
| 25 Mar 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 12.48 | 9,499 |
| 22 Mar 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 12.39 | 2,720 |
| 21 Mar 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 12.30 | 2,000 |
| 20 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.20 | - |
| 19 Mar 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 12.44 | 2,776 |
| 18 Mar 2024 | 13.20 | 13.20 | 12.95 | 12.95 | 12.02 | 2,000 |
| 15 Mar 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 12.30 | 1,156 |
| 14 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.30 | - |
| 13 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.53 | - |
| 12 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.16 | - |
| 11 Mar 2024 | 13.20 | 13.45 | 13.20 | 13.45 | 12.48 | 867 |
| 08 Mar 2024 | 13.70 | 13.90 | 13.35 | 13.45 | 12.48 | 4,881 |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.92 | - |
| 06 Mar 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 13.92 | 230 |
| 05 Mar 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 13.74 | 70 |
| 04 Mar 2024 | 14.95 | 15.20 | 14.95 | 15.20 | 14.11 | 680 |
| 01 Mar 2024 | 14.90 | 15.15 | 14.90 | 15.15 | 14.06 | 400 |
| 29 Feb 2024 | 14.95 | 15.10 | 14.95 | 15.00 | 13.92 | 390 |
| 28 Feb 2024 | 15.90 | 15.95 | 14.80 | 14.80 | 13.74 | 2,008 |
| 27 Feb 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 14.71 | 329 |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.34 | - |
| 23 Feb 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 14.39 | 162 |
| 22 Feb 2024 | 15.80 | 15.85 | 15.80 | 15.80 | 14.66 | 1,410 |
| 21 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.80 | - |
| 20 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.76 | - |
| 19 Feb 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 14.85 | 100 |
| 16 Feb 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 14.62 | 100 |
| 15 Feb 2024 | 15.30 | 15.55 | 15.30 | 15.55 | 14.43 | 1,550 |
| 14 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.20 | - |
| 13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | - |
| 12 Feb 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 14.39 | 1,400 |
| 09 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | - |
| 08 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.57 | - |
| 07 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.34 | - |
| 06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.20 | - |
| 05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.15 | - |
| 02 Feb 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 14.48 | 150 |
| 01 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.06 | - |
| 31 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.97 | - |
| 30 Jan 2024 | 15.10 | 15.10 | 15.05 | 15.05 | 13.97 | 640 |
| 29 Jan 2024 | 14.95 | 15.05 | 14.95 | 15.05 | 13.97 | 9 |
| 26 Jan 2024 | 14.60 | 14.85 | 14.60 | 14.85 | 13.78 | 150 |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.04 | - |
| 24 Jan 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 13.18 | 512 |
| 23 Jan 2024 | 13.85 | 14.00 | 13.85 | 14.00 | 12.99 | 200 |
| 22 Jan 2024 | 13.85 | 13.95 | 13.80 | 13.80 | 12.81 | 4,254 |
| 19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
| 18 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.04 | - |
| 17 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
| 16 Jan 2024 | 14.35 | 14.55 | 14.35 | 14.55 | 13.50 | 778 |
| 15 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.37 | - |
| 12 Jan 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 13.37 | 300 |
| 11 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 12.95 | - |
| 10 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.09 | 498 |
| 09 Jan 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 13.18 | 250 |
| 08 Jan 2024 | 14.55 | 14.55 | 14.15 | 14.15 | 13.13 | 600 |
| 05 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
| 04 Jan 2024 | 14.45 | 14.60 | 14.35 | 14.35 | 13.32 | 400 |
| 03 Jan 2024 | 13.95 | 14.20 | 13.95 | 14.20 | 13.18 | 700 |
| 02 Jan 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 12.99 | 3,750 |
| 29 Dec 2023 | 13.80 | 14.00 | 13.80 | 13.95 | 12.95 | 1,470 |
| 28 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 12.85 | 1,500 |
| 27 Dec 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 12.99 | 200 |
| 22 Dec 2023 | 13.50 | 13.70 | 13.50 | 13.70 | 12.72 | 670 |
| 21 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 12.48 | - |
| 20 Dec 2023 | 13.55 | 13.65 | 13.55 | 13.65 | 12.67 | 400 |
| 19 Dec 2023 | 13.35 | 13.60 | 13.30 | 13.60 | 12.62 | 2,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.