UK markets closed

Petroleo Brasileiro SA Petrobras (PJX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.95+0.35 (+2.40%)
At close: 08:21PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.0515.1014.9014.9514.95-
09 May 202415.0015.0514.8014.8514.85-
08 May 202414.9015.0014.8014.9514.95-
07 May 202414.6514.8514.6514.8014.80-
06 May 202414.5514.7014.5014.7014.70-
03 May 202414.9014.9514.5014.6014.60-
03 May 20240.681106 Dividend
02 May 202414.9515.4014.9515.3014.62-
30 Apr 202415.3515.4015.0015.1014.43-
29 Apr 202415.1015.2515.1015.2514.57-
26 Apr 202414.9515.2014.9015.1514.48-
26 Apr 20240.431583 Dividend
25 Apr 202414.9015.1514.8015.1514.06-
24 Apr 202415.1015.1514.9515.0013.92-
23 Apr 202415.0515.1014.8515.0513.97200
22 Apr 202414.8015.0014.6515.0013.92120
19 Apr 202414.2014.7514.2014.7013.65-
18 Apr 202414.2014.4514.0514.2013.18-
17 Apr 202414.1014.2514.0514.2513.23-
16 Apr 202414.2514.2513.9514.1013.09-
15 Apr 202414.3514.3514.1014.2013.18-
12 Apr 202414.4014.5514.2014.3013.27-
11 Apr 202414.5514.6514.4014.5013.46262
10 Apr 202414.3014.5014.2514.5013.46-
09 Apr 202414.1514.3014.1014.1513.13-
08 Apr 202413.8514.0013.8014.0013.00-
05 Apr 202413.8014.0013.6013.8012.81-
04 Apr 202414.0514.4514.0014.1013.09-
03 Apr 202414.1014.1513.9514.1013.09-
02 Apr 202413.9514.1013.9014.0513.04-
28 Mar 202413.4513.8513.4513.8512.86-
27 Mar 202413.4013.5513.4013.5512.58-
26 Mar 202413.5013.6013.4013.4012.44-
25 Mar 202413.3013.6013.3013.5512.58-
22 Mar 202413.2013.3513.2013.3012.35-
21 Mar 202413.5513.6013.2513.2512.30-
20 Mar 202413.2013.5013.2013.5012.53-
19 Mar 202413.2513.5013.2013.2512.30-
18 Mar 202413.2513.3513.0013.2012.25-
15 Mar 202413.3513.4013.2013.2512.30-
14 Mar 202413.3513.5013.3013.3012.35-
13 Mar 202413.6013.6513.3513.4012.44-
12 Mar 202413.2013.6013.2013.6012.62-
11 Mar 202413.1513.6013.0013.5012.53-
08 Mar 202413.7013.8513.2013.2012.25-
07 Mar 202415.0015.1014.9014.9513.88-
06 Mar 202414.8015.0514.8015.0513.97-
05 Mar 202414.8514.9514.7514.8013.74-
04 Mar 202415.0015.1014.8514.8513.78-
01 Mar 202414.9515.1514.9514.9513.88-
29 Feb 202414.9515.0514.8514.9013.83-
28 Feb 202415.8515.9014.9014.9013.83-
27 Feb 202415.7015.9515.6015.8514.71-
26 Feb 202415.4515.7515.4515.7514.62-
23 Feb 202415.7015.7515.4015.5514.43-
22 Feb 202415.8516.0015.6515.6514.53-
21 Feb 202415.9516.0015.8015.8014.67-
20 Feb 202415.8516.0015.7515.8514.71-
19 Feb 202415.8516.0015.8515.9014.76-
16 Feb 202415.7015.9515.6515.9014.76-
15 Feb 202415.4015.7015.3015.7014.57-
14 Feb 202415.4015.5515.3015.3014.20-
13 Feb 202415.5515.6515.2515.2514.16-
12 Feb 202415.5015.7015.4515.5514.43-
09 Feb 202415.5515.7515.4515.4514.34-
08 Feb 202415.7515.8015.5515.5514.43-
07 Feb 202415.5515.7015.5515.7014.57-
06 Feb 202415.3515.8515.3515.5514.43-
05 Feb 202415.2515.5015.2015.4014.30-
02 Feb 202415.4515.5515.3015.3014.20-
01 Feb 202415.1015.5515.1015.4514.34-
31 Jan 202415.0515.1514.9515.1514.06-
30 Jan 202415.1015.2014.9515.0013.92-
29 Jan 202415.0015.1515.0015.1014.02-
26 Jan 202414.6015.0014.5015.0013.92-
25 Jan 202414.1514.7014.1014.7013.65-
24 Jan 202414.2014.3014.0514.1013.09-
23 Jan 202413.8514.2013.8514.1513.13-
22 Jan 202413.9513.9513.8013.8512.86-
19 Jan 202414.0014.1513.8513.9012.90-
18 Jan 202414.0514.1514.0014.0513.04-
17 Jan 202414.1514.1514.0514.1013.09-
16 Jan 202414.3514.5014.2014.2013.18-
15 Jan 202414.3014.3514.2514.3513.32-
12 Jan 202414.2514.5014.2514.3513.32-
11 Jan 202414.0514.2014.0514.2013.18-
10 Jan 202414.2014.2513.9514.0513.04-
09 Jan 202414.3014.4514.1514.1513.13-
08 Jan 202414.4014.5014.0514.3013.27-
05 Jan 202414.3514.5514.3514.4513.41-
04 Jan 202414.5014.6014.3514.3513.32-
03 Jan 202413.9514.5513.9014.5013.46-
02 Jan 202413.9014.1513.9013.9512.95-
29 Dec 202313.8513.9513.8513.8512.86-
28 Dec 202313.9013.9013.8013.8512.86-
27 Dec 202314.2014.2013.9013.9012.90200
22 Dec 202313.5013.8013.4513.6512.6725
21 Dec 202313.5013.6513.4513.5012.53-
20 Dec 202313.5013.7013.5013.5512.58-
19 Dec 202313.3513.5513.3513.5012.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...