UK markets open in 2 hours 50 minutes

Petroleo Brasileiro SA Petrobras (PJXC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.16+0.02 (+0.26%)
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.168.168.168.168.16-
29 Apr 20248.148.148.148.148.14-
26 Apr 20248.018.018.018.018.01-
26 Apr 20241.137805 Dividend
25 Apr 20248.058.118.058.116.98500
24 Apr 20248.148.148.148.147.00-
23 Apr 20248.048.108.048.106.96150
22 Apr 20247.937.937.937.936.82-
19 Apr 20247.697.697.697.696.61-
18 Apr 20247.617.617.617.616.54-
17 Apr 20247.547.547.547.546.48-
16 Apr 20247.597.597.597.596.52-
15 Apr 20247.697.697.697.696.61-
12 Apr 20247.527.527.527.526.46-
11 Apr 20247.607.607.607.606.53-
10 Apr 20247.497.497.497.496.44-
09 Apr 20247.347.487.347.486.43600
08 Apr 20247.467.577.467.576.51100
05 Apr 20247.497.497.497.496.44-
04 Apr 20247.417.587.417.586.52700
03 Apr 20247.557.667.557.566.501,400
02 Apr 20247.247.247.247.246.22-
28 Mar 20247.127.157.127.156.151,296
27 Mar 20247.187.217.187.206.191,000
26 Mar 20247.197.197.197.196.18-
25 Mar 20247.017.177.017.176.1625,250
22 Mar 20247.017.107.017.106.1015
21 Mar 20246.997.026.997.016.031,100
20 Mar 20246.966.976.966.975.9915
19 Mar 20246.817.006.817.006.0270
18 Mar 20246.946.946.946.945.97-
15 Mar 20246.996.996.996.996.01-
14 Mar 20247.157.157.157.156.15-
13 Mar 20247.057.057.057.056.06-
12 Mar 20246.796.796.796.795.84-
11 Mar 20246.906.906.906.905.93-
08 Mar 20247.157.257.037.036.042,355
07 Mar 20247.928.077.928.076.9465
06 Mar 20247.597.827.597.826.7260
05 Mar 20247.857.857.687.686.601,400
04 Mar 20247.997.997.997.996.87-
01 Mar 20247.917.917.917.916.80-
29 Feb 20247.757.957.757.956.83390
28 Feb 20248.428.428.428.427.24-
27 Feb 20248.348.348.348.347.17-
26 Feb 20248.158.158.158.157.01-
23 Feb 20248.398.398.398.397.21-
22 Feb 20248.418.418.418.417.23-
21 Feb 20248.398.398.398.397.21-
20 Feb 20248.378.498.378.497.301,000
19 Feb 20248.628.628.438.457.26986
16 Feb 20248.198.298.198.237.071,049
15 Feb 20248.248.248.248.247.08-
14 Feb 20248.068.238.068.237.07895
13 Feb 20248.298.348.298.347.173,000
12 Feb 20248.318.358.268.357.181,100
09 Feb 20248.298.448.298.367.19495
08 Feb 20248.298.428.298.427.2410
07 Feb 20248.248.408.248.407.2220
06 Feb 20248.038.038.038.036.90-
05 Feb 20248.058.058.058.056.92-
02 Feb 20248.198.268.198.267.1080
01 Feb 20248.018.018.018.016.89-
31 Jan 20247.997.997.997.996.87-
30 Jan 20248.038.038.038.036.90-
29 Jan 20247.897.897.897.896.79-
26 Jan 20247.697.697.697.696.61-
25 Jan 20247.447.447.447.446.39-
24 Jan 20247.397.667.397.666.59500
23 Jan 20247.377.377.377.376.34-
22 Jan 20247.437.487.437.446.401,100
19 Jan 20247.497.497.497.496.44-
18 Jan 20247.607.607.597.596.53800
17 Jan 20247.547.547.547.546.48-
16 Jan 20247.517.517.517.516.46-
15 Jan 20247.497.497.497.496.44-
12 Jan 20247.497.497.497.496.44-
11 Jan 20247.497.497.497.496.44-
10 Jan 20247.537.537.537.536.47-
09 Jan 20247.597.597.597.596.53-
08 Jan 20247.647.647.647.646.57-
05 Jan 20247.507.507.507.506.45-
04 Jan 20247.557.557.557.556.49-
03 Jan 20247.447.607.447.606.53270
02 Jan 20247.477.597.477.596.53500
29 Dec 20237.417.497.407.446.405,350
28 Dec 20237.257.427.257.426.38489
27 Dec 20237.287.287.287.286.26-
22 Dec 20237.147.147.147.146.14-
21 Dec 20237.107.287.107.286.26150
20 Dec 20237.117.117.117.116.11-
19 Dec 20237.147.147.147.146.14-
18 Dec 20237.017.017.017.016.03-
15 Dec 20236.946.946.946.945.97-
14 Dec 20236.756.756.756.755.80-
13 Dec 20236.836.836.836.835.87-
12 Dec 20236.947.046.947.046.05500
11 Dec 20236.877.036.877.036.05800
08 Dec 20236.796.796.796.795.84-
07 Dec 20236.736.816.736.815.85291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...