Petróleo Brasileiro S.A. - Petrobras (PJX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 150 |
| 04 Jun 2024 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | 150 |
| 03 Jun 2024 | 13.55 | 13.75 | 13.55 | 13.60 | 13.60 | 442 |
| 31 May 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 31 |
| 30 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 150 |
| 29 May 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 200 |
| 28 May 2024 | 12.95 | 13.65 | 12.95 | 13.65 | 13.65 | 25 |
| 27 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 24 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 22 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 62 |
| 21 May 2024 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1,000 |
| 20 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 17 May 2024 | 13.25 | 13.45 | 13.25 | 13.40 | 13.40 | 3,675 |
| 16 May 2024 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | 676 |
| 15 May 2024 | 13.80 | 14.00 | 13.45 | 13.65 | 13.65 | 6,592 |
| 14 May 2024 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | 141 |
| 13 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 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 | 0.345468 Dividend | |||||
| 02 May 2024 | 14.90 | 15.35 | 14.90 | 15.35 | 15.00 | 1,779 |
| 30 Apr 2024 | 15.30 | 15.45 | 15.05 | 15.15 | 14.81 | 6,300 |
| 29 Apr 2024 | 15.05 | 15.10 | 15.00 | 15.00 | 14.66 | 420 |
| 26 Apr 2024 | 14.80 | 15.05 | 14.80 | 14.95 | 14.61 | 29 |
| 26 Apr 2024 | 0.2237 Dividend | |||||
| 25 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.00 | 14.44 | 77 |
| 24 Apr 2024 | 15.05 | 15.25 | 14.95 | 14.95 | 14.40 | 655 |
| 23 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.40 | - |
| 22 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.70 | 14.15 | 63 |
| 19 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.63 | - |
| 18 Apr 2024 | 14.10 | 14.30 | 14.05 | 14.30 | 13.77 | 1,700 |
| 17 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.53 | - |
| 16 Apr 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 13.72 | 416 |
| 15 Apr 2024 | 14.20 | 14.25 | 14.20 | 14.20 | 13.67 | 770 |
| 12 Apr 2024 | 14.35 | 14.60 | 14.35 | 14.60 | 14.06 | 75 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.96 | - |
| 10 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.67 | - |
| 09 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 13.67 | 200 |
| 08 Apr 2024 | 13.80 | 14.05 | 13.80 | 14.05 | 13.53 | 2,630 |
| 05 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.34 | - |
| 04 Apr 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 13.58 | 1,812 |
| 03 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.63 | - |
| 02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | 80 |
| 28 Mar 2024 | 13.50 | 13.55 | 13.45 | 13.45 | 12.95 | 700 |
| 27 Mar 2024 | 13.35 | 13.50 | 13.35 | 13.40 | 12.90 | 910 |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | - |
| 25 Mar 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 12.95 | 9,499 |
| 22 Mar 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 12.85 | 2,720 |
| 21 Mar 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 12.76 | 2,000 |
| 20 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.66 | - |
| 19 Mar 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 12.90 | 2,776 |
| 18 Mar 2024 | 13.20 | 13.20 | 12.95 | 12.95 | 12.47 | 2,000 |
| 15 Mar 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 12.76 | 1,156 |
| 14 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.76 | - |
| 13 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | - |
| 12 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.61 | - |
| 11 Mar 2024 | 13.20 | 13.45 | 13.20 | 13.45 | 12.95 | 867 |
| 08 Mar 2024 | 13.70 | 13.90 | 13.35 | 13.45 | 12.95 | 4,881 |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | - |
| 06 Mar 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 14.44 | 230 |
| 05 Mar 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.25 | 70 |
| 04 Mar 2024 | 14.95 | 15.20 | 14.95 | 15.20 | 14.64 | 680 |
| 01 Mar 2024 | 14.90 | 15.15 | 14.90 | 15.15 | 14.59 | 400 |
| 29 Feb 2024 | 14.95 | 15.10 | 14.95 | 15.00 | 14.44 | 390 |
| 28 Feb 2024 | 15.90 | 15.95 | 14.80 | 14.80 | 14.25 | 2,008 |
| 27 Feb 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.26 | 329 |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.88 | - |
| 23 Feb 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 14.93 | 162 |
| 22 Feb 2024 | 15.80 | 15.85 | 15.80 | 15.80 | 15.21 | 1,410 |
| 21 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.36 | - |
| 20 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.31 | - |
| 19 Feb 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.41 | 100 |
| 16 Feb 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.17 | 100 |
| 15 Feb 2024 | 15.30 | 15.55 | 15.30 | 15.55 | 14.97 | 1,550 |
| 14 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.73 | - |
| 13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.93 | - |
| 12 Feb 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 14.93 | 1,400 |
| 09 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.93 | - |
| 08 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.12 | - |
| 07 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.88 | - |
| 06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.73 | - |
| 05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.68 | - |
| 02 Feb 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.02 | 150 |
| 01 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.59 | - |
| 31 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.49 | - |
| 30 Jan 2024 | 15.10 | 15.10 | 15.05 | 15.05 | 14.49 | 640 |
| 29 Jan 2024 | 14.95 | 15.05 | 14.95 | 15.05 | 14.49 | 9 |
| 26 Jan 2024 | 14.60 | 14.85 | 14.60 | 14.85 | 14.30 | 150 |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.53 | - |
| 24 Jan 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 13.67 | 512 |
| 23 Jan 2024 | 13.85 | 14.00 | 13.85 | 14.00 | 13.48 | 200 |
| 22 Jan 2024 | 13.85 | 13.95 | 13.80 | 13.80 | 13.29 | 4,254 |
| 19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | - |
| 18 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.53 | - |
| 17 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.67 | - |
| *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.