UK markets closed

Petróleo Brasileiro S.A. - Petrobras (0KHP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.87-0.19 (-1.11%)
At close: 07:13PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.9017.1416.8317.0917.0923,478
26 Apr 20240.406845 Dividend
25 Apr 202416.9117.0616.6817.0616.6515,739
24 Apr 202417.0017.0016.7316.8116.419,172
23 Apr 202416.8617.0416.7316.9616.5622,351
22 Apr 202416.6516.9016.4316.8416.4421,601
19 Apr 202415.9616.4215.6516.3215.9361,216
18 Apr 202415.7115.9915.5615.5815.218,585
17 Apr 202415.7315.7815.5515.7715.3931,162
16 Apr 202415.8115.8115.3415.7115.3460,359
15 Apr 202415.6115.7915.5415.6515.2814,667
12 Apr 202416.0316.1115.6415.7115.3421,286
11 Apr 202416.2216.2216.0016.0615.6854,489
10 Apr 202415.7916.1515.7516.1115.7322,522
09 Apr 202415.7815.9315.6315.7515.3735,830
08 Apr 202415.4315.5515.2715.5415.1725,918
05 Apr 202415.2715.5715.1215.3915.0243,028
04 Apr 202415.8016.2515.3715.8415.4665,984
03 Apr 202415.6215.6615.3915.5915.2216,719
02 Apr 202415.3915.6115.3915.5315.1641,753
28 Mar 202414.9215.2514.9215.2014.8431,583
27 Mar 202414.7414.9614.6514.9114.5545,683
26 Mar 202414.9114.9214.7414.7714.4225,248
25 Mar 202414.7115.0514.6715.0114.6518,326
22 Mar 202414.5814.7814.5014.6614.3117,355
21 Mar 202415.0215.0214.6314.6814.3319,731
20 Mar 202414.4514.9514.4514.9414.5826,231
19 Mar 202414.5714.9114.4814.5614.2183,328
18 Mar 202414.7414.7414.2114.5214.1768,628
15 Mar 202414.7214.7214.6014.6214.2717,774
14 Mar 202414.9915.0114.6414.6414.2934,362
13 Mar 202415.0715.1414.8114.8614.5126,518
12 Mar 202414.7514.9814.7114.9414.5831,797
11 Mar 202414.8515.2514.5514.9414.5871,320
08 Mar 202415.3215.6514.2514.9714.61132,883
07 Mar 202416.6916.8616.6316.7516.356,351
06 Mar 202416.6316.7516.6016.6916.2917,001
05 Mar 202416.5916.6116.2916.4216.0314,753
04 Mar 202416.7816.7816.5916.5916.1926,645
01 Mar 202416.8116.8916.6616.6816.2818,238
29 Feb 202416.6716.8516.4016.4316.04101,193
28 Feb 202417.6817.8016.5716.6516.2547,527
27 Feb 202417.7617.9017.6017.8117.3815,416
26 Feb 202417.4517.7417.4417.6717.2516,706
23 Feb 202417.3617.5217.2017.5017.0816,931
22 Feb 202417.6317.6517.3717.6217.2014,342
21 Feb 202418.0018.0017.5717.6717.2536,502
20 Feb 202418.2518.2517.5717.5817.1634,164
19 Feb 2024------
16 Feb 202417.5017.8017.5017.7217.3024,103
15 Feb 202416.9217.4216.9117.4116.998,390
14 Feb 202417.0917.2916.9417.0016.5910,386
13 Feb 202417.1817.2116.9016.9416.5420,472
12 Feb 202417.2417.5417.2117.3916.9723,768
09 Feb 202417.3217.3917.1417.1416.735,892
08 Feb 202417.3817.4817.2117.3016.898,315
07 Feb 202417.3617.4217.2017.2716.8610,597
06 Feb 202417.2417.4617.1617.2616.857,852
05 Feb 202416.9817.1116.7517.0516.6416,634
02 Feb 202417.3417.4217.0517.1016.6911,570
01 Feb 202417.1517.7617.1517.5017.0847,124
31 Jan 202417.0317.2516.9817.1716.7616,363
30 Jan 202417.1117.2016.9717.1316.7213,058
29 Jan 202417.1017.2216.8617.0516.6437,635
26 Jan 202416.7217.1916.6617.1716.7668,979
25 Jan 202416.1716.5716.1116.5616.1671,729
24 Jan 202416.2016.2515.8415.8415.4616,428
23 Jan 202415.6916.0215.5915.9615.5823,352
22 Jan 202415.7315.7515.5815.6815.3110,469
19 Jan 202415.8315.8515.6515.6915.326,719
18 Jan 202415.8915.9015.6715.8015.426,963
17 Jan 202416.0016.0015.8315.8515.4710,905
16 Jan 202416.3916.3916.0616.0915.7110,185
15 Jan 2024------
12 Jan 202416.4416.5416.3216.3916.009,762
11 Jan 202416.0916.1715.9616.1315.7410,514
10 Jan 202416.0916.1215.8515.9015.5210,185
09 Jan 202416.2616.2916.0116.1315.7418,296
08 Jan 202416.3016.3015.9716.2115.8218,488
05 Jan 202416.6116.6516.3916.5116.1232,127
04 Jan 202416.6916.7716.4316.4316.0430,935
03 Jan 202416.0016.6016.0016.5416.1539,680
02 Jan 202416.1416.2215.9415.9715.5910,950
29 Dec 202315.7416.0815.7415.9715.5914,210
28 Dec 202316.0616.1416.0216.0515.6711,716
27 Dec 202316.1916.2416.1616.1815.7918,350
22 Dec 202315.7115.9015.7015.8715.4971,860
21 Dec 202315.6015.7315.4715.5215.1514,000
20 Dec 202315.6315.7615.5715.7315.3520,541
19 Dec 202315.5515.6115.3915.5815.219,870
18 Dec 202315.0415.4815.0415.4115.0438,421
15 Dec 202315.3215.3314.9114.9814.6210,318
14 Dec 202314.8615.2514.8615.2414.8821,825
13 Dec 202314.6414.6414.4514.5114.168,233
12 Dec 202314.6514.6614.3614.4514.1123,471
11 Dec 202314.7814.8614.7314.7614.418,365
08 Dec 202314.4514.8414.4314.8414.4855,080
07 Dec 202314.4414.7114.3414.3814.0416,658
06 Dec 202314.6614.7314.4014.4814.1342,769
05 Dec 202314.7614.7614.5414.7514.4018,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...