UK markets closed

Petroleo Brasileiro SA Petrobras (PJX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.95+0.20 (+1.36%)
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.0015.0014.9514.9514.95-
09 May 202414.9515.0514.7514.7514.75300
08 May 202414.8014.9514.8014.9514.95-
07 May 202414.6014.7014.6014.7014.70-
06 May 202414.4014.6514.4014.6514.65-
03 May 202415.0515.0514.4014.4514.45-
03 May 20240.681106 Dividend
02 May 202414.9015.4014.9015.3514.67-
30 Apr 202415.3015.4514.9515.1514.484,750
29 Apr 202415.1015.1015.0515.1014.43-
26 Apr 202414.8515.1014.7015.1014.43832
26 Apr 20240.431583 Dividend
25 Apr 202414.8514.9514.8514.9013.83-
24 Apr 202415.0515.1515.0015.0013.921,300
23 Apr 202415.0015.0515.0015.0013.92330
22 Apr 202414.7514.9014.6514.9013.831,030
19 Apr 202414.1514.3514.1514.3013.27350
18 Apr 202414.1514.4014.0014.4013.361,775
17 Apr 202414.0514.1014.0514.1013.08-
16 Apr 202414.2014.3013.9513.9512.94725
15 Apr 202414.3014.3514.2014.2013.18250
12 Apr 202414.3014.5514.3014.3013.2785
11 Apr 202414.5014.6014.3514.5013.46-
10 Apr 202414.1514.5014.1014.5013.46-
09 Apr 202414.1514.4014.1014.3013.27350
08 Apr 202413.8514.0513.8513.9012.9070
05 Apr 202413.8013.8513.6513.8512.85-
04 Apr 202414.0014.2513.9014.2513.222,135
03 Apr 202414.1014.2513.9514.0012.991,613
02 Apr 202413.8514.2013.8514.2013.183,960
28 Mar 202413.4513.6013.4013.6012.62-
27 Mar 202413.3513.4013.3513.4012.43200
26 Mar 202413.5013.5013.4013.4012.4350
25 Mar 202413.4013.4513.3013.4012.43-
22 Mar 202413.1513.2513.1013.1012.16-
21 Mar 202413.5013.5513.3013.3012.34650
20 Mar 202413.1513.2513.1513.2512.30360
19 Mar 202413.2013.3513.1513.3512.39-
18 Mar 202413.2513.3012.9512.9512.02-
15 Mar 202413.3013.3513.2513.2512.301,867
14 Mar 202413.3013.5013.3013.4012.43270
13 Mar 202413.5013.6013.4013.4512.4845
12 Mar 202413.1513.4513.1513.4512.48-
11 Mar 202413.2513.6012.9513.4012.431,000
08 Mar 202413.6013.6013.0013.4512.482,430
07 Mar 202415.0015.1015.0015.0013.921,399
06 Mar 202414.8015.1014.7515.0013.924,738
05 Mar 202414.9014.9514.8014.9013.837,439
04 Mar 202415.0015.1514.9515.1514.061,000
01 Mar 202414.9515.2014.9515.0513.97950
29 Feb 202414.9515.1014.8515.0013.922,120
28 Feb 202415.8515.9515.8015.8514.711,715
27 Feb 202415.7015.9015.7015.9014.751,040
26 Feb 202415.4515.7015.4515.6514.52-
23 Feb 202415.7015.7015.4015.5514.431,700
22 Feb 202415.8515.9515.7015.7014.5790
21 Feb 202416.0016.1015.8515.8514.71370
20 Feb 202415.8516.0515.8515.8514.71330
19 Feb 202415.8516.0515.8515.9014.75344
16 Feb 202415.7015.8015.6515.8014.66135
15 Feb 202415.4015.4515.3015.4514.341,340
14 Feb 202415.3515.6015.3515.4014.291,525
13 Feb 202415.6015.6015.5515.6014.48500
12 Feb 202415.5515.7015.4515.5514.431,349
09 Feb 202415.5515.6515.4515.4514.34500
08 Feb 202415.7515.8015.7015.7514.621,100
07 Feb 202415.5015.7015.5015.6514.5230
06 Feb 202415.3515.6515.3515.6014.48-
05 Feb 202415.2515.2515.2015.2514.151,245
02 Feb 202415.4515.5515.4015.4014.29-
01 Feb 202415.1015.4015.1015.4014.2924
31 Jan 202415.0515.1014.9515.1014.0140
30 Jan 202415.1015.2014.9514.9513.87-
29 Jan 202415.0015.2014.9515.1014.01238
26 Jan 202414.6014.6514.5014.6013.55341
25 Jan 202414.1514.6014.1514.6013.55550
24 Jan 202414.2014.2014.1514.1513.13-
23 Jan 202413.8013.9013.8013.9012.90-
22 Jan 202413.9513.9513.8513.8512.85170
19 Jan 202414.0014.1014.0014.0012.99-
18 Jan 202414.0514.2014.0014.0012.99-
17 Jan 202414.1514.3014.0514.3013.27255
16 Jan 202414.3014.4514.2514.3013.273,000
15 Jan 202414.1514.1514.1514.1513.13-
12 Jan 202414.2514.4514.2514.3513.32-
11 Jan 202414.1014.1014.0014.0012.991,000
10 Jan 202414.2014.2014.1014.1513.13150
09 Jan 202414.3014.4014.2014.2013.182,749
08 Jan 202414.3514.5014.1014.2013.184,237
05 Jan 202414.3514.5014.3514.5013.461,075
04 Jan 202414.5014.6014.4514.6013.551,750
03 Jan 202413.9514.5513.9514.5513.502,455
02 Jan 202413.9014.0013.8014.0012.998,500
29 Dec 202313.8513.9013.8513.9012.90-
28 Dec 202313.9013.9013.8513.9012.90-
27 Dec 202313.9513.9513.9513.9512.94-
22 Dec 202313.5013.6513.4513.6512.671,530
21 Dec 202313.5013.6013.5013.5512.57-
20 Dec 202313.5013.6513.5013.6012.62-
19 Dec 202313.3513.5013.3513.5012.53500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...