UK markets closed

Petroleo Brasileiro SA Petrobras (PJXC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.06+0.05 (+0.67%)
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.068.068.068.068.06500
03 May 20241.757152 Dividend
02 May 20248.018.018.018.016.25-
30 Apr 20248.168.168.168.166.37-
29 Apr 20248.148.148.148.146.36-
26 Apr 20248.018.018.018.016.25-
26 Apr 20241.137805 Dividend
25 Apr 20248.058.118.058.115.44500
24 Apr 20248.148.148.148.145.46-
23 Apr 20248.048.108.048.105.44150
22 Apr 20247.937.937.937.935.32-
19 Apr 20247.697.697.697.695.16-
18 Apr 20247.617.617.617.615.11-
17 Apr 20247.547.547.547.545.06-
16 Apr 20247.597.597.597.595.09-
15 Apr 20247.697.697.697.695.16-
12 Apr 20247.527.527.527.525.05-
11 Apr 20247.607.607.607.605.10-
10 Apr 20247.497.497.497.495.03-
09 Apr 20247.347.487.347.485.02600
08 Apr 20247.467.577.467.575.08100
05 Apr 20247.497.497.497.495.03-
04 Apr 20247.417.587.417.585.09700
03 Apr 20247.557.667.557.565.071,400
02 Apr 20247.247.247.247.244.86-
28 Mar 20247.127.157.127.154.801,296
27 Mar 20247.187.217.187.204.831,000
26 Mar 20247.197.197.197.194.82-
25 Mar 20247.017.177.017.174.8125,250
22 Mar 20247.017.107.017.104.7615
21 Mar 20246.997.026.997.014.711,100
20 Mar 20246.966.976.966.974.6815
19 Mar 20246.817.006.817.004.7070
18 Mar 20246.946.946.946.944.66-
15 Mar 20246.996.996.996.994.69-
14 Mar 20247.157.157.157.154.80-
13 Mar 20247.057.057.057.054.73-
12 Mar 20246.796.796.796.794.56-
11 Mar 20246.906.906.906.904.63-
08 Mar 20247.157.257.037.034.712,355
07 Mar 20247.928.077.928.075.4165
06 Mar 20247.597.827.597.825.2560
05 Mar 20247.857.857.687.685.151,400
04 Mar 20247.997.997.997.995.36-
01 Mar 20247.917.917.917.915.31-
29 Feb 20247.757.957.757.955.33390
28 Feb 20248.428.428.428.425.65-
27 Feb 20248.348.348.348.345.60-
26 Feb 20248.158.158.158.155.47-
23 Feb 20248.398.398.398.395.63-
22 Feb 20248.418.418.418.415.64-
21 Feb 20248.398.398.398.395.63-
20 Feb 20248.378.498.378.495.701,000
19 Feb 20248.628.628.438.455.67986
16 Feb 20248.198.298.198.235.521,049
15 Feb 20248.248.248.248.245.53-
14 Feb 20248.068.238.068.235.52895
13 Feb 20248.298.348.298.345.603,000
12 Feb 20248.318.358.268.355.601,100
09 Feb 20248.298.448.298.365.61495
08 Feb 20248.298.428.298.425.6510
07 Feb 20248.248.408.248.405.6420
06 Feb 20248.038.038.038.035.39-
05 Feb 20248.058.058.058.055.40-
02 Feb 20248.198.268.198.265.5480
01 Feb 20248.018.018.018.015.38-
31 Jan 20247.997.997.997.995.36-
30 Jan 20248.038.038.038.035.39-
29 Jan 20247.897.897.897.895.30-
26 Jan 20247.697.697.697.695.16-
25 Jan 20247.447.447.447.444.99-
24 Jan 20247.397.667.397.665.14500
23 Jan 20247.377.377.377.374.95-
22 Jan 20247.437.487.437.444.991,100
19 Jan 20247.497.497.497.495.03-
18 Jan 20247.607.607.597.595.09800
17 Jan 20247.547.547.547.545.06-
16 Jan 20247.517.517.517.515.04-
15 Jan 20247.497.497.497.495.03-
12 Jan 20247.497.497.497.495.03-
11 Jan 20247.497.497.497.495.03-
10 Jan 20247.537.537.537.535.05-
09 Jan 20247.597.597.597.595.09-
08 Jan 20247.647.647.647.645.13-
05 Jan 20247.507.507.507.505.03-
04 Jan 20247.557.557.557.555.06-
03 Jan 20247.447.607.447.605.10270
02 Jan 20247.477.597.477.595.10500
29 Dec 20237.417.497.407.444.995,350
28 Dec 20237.257.427.257.424.98489
27 Dec 20237.287.287.287.284.89-
22 Dec 20237.147.147.147.144.79-
21 Dec 20237.107.287.107.284.88150
20 Dec 20237.117.117.117.114.77-
19 Dec 20237.147.147.147.144.79-
18 Dec 20237.017.017.017.014.70-
15 Dec 20236.946.946.946.944.66-
14 Dec 20236.756.756.756.754.53-
13 Dec 20236.836.836.836.834.58-
12 Dec 20236.947.046.947.044.72500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...