UK markets closed

Petróleo Brasileiro S.A. - Petrobras (XPBR.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
7.76-0.50 (-6.04%)
At close: 05:28PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.128.127.887.767.7627,385
02 May 20248.118.118.118.118.11-
30 Apr 20248.068.068.068.118.1160
30 Apr 20241.757152 Dividend
29 Apr 20248.188.188.188.186.42-
26 Apr 20247.788.147.788.186.421,794
25 Apr 20248.068.078.067.996.2716,436
24 Apr 20248.158.188.158.026.3012,267
24 Apr 20241.137805 Dividend
23 Apr 20247.927.927.928.065.44935
22 Apr 20248.308.307.948.045.424,022
19 Apr 20247.627.727.587.805.2616,888
18 Apr 20247.647.767.477.565.1018,337
17 Apr 20247.368.007.367.645.161,648
16 Apr 20247.627.667.527.765.2346,437
15 Apr 20247.607.667.577.765.2353,189
12 Apr 20247.627.767.627.685.187,002
11 Apr 20247.377.377.377.374.97-
10 Apr 20247.377.377.377.374.97-
09 Apr 20247.377.377.377.374.97-
08 Apr 20247.357.357.327.374.9718,391
05 Apr 20247.367.427.327.435.0162,049
04 Apr 20247.607.607.367.605.1374,469
03 Apr 20247.567.657.447.645.1532,310
02 Apr 20247.507.527.487.495.0518,504
28 Mar 20247.117.117.117.114.79-
27 Mar 20247.107.207.067.114.7939,394
26 Mar 20247.167.167.087.104.7959,811
25 Mar 20247.087.087.087.124.80350
22 Mar 20247.027.606.977.024.7325,069
21 Mar 20247.047.047.006.994.7110,000
20 Mar 20246.947.006.936.964.6928,281
19 Mar 20246.947.086.947.054.7578,167
18 Mar 20246.837.026.806.834.6172,177
15 Mar 20247.027.026.956.914.6631,620
14 Mar 20247.007.107.007.024.7330,220
13 Mar 20247.107.107.006.944.6845,542
12 Mar 20246.957.106.957.054.7550,452
11 Mar 20246.907.046.826.844.613,215
08 Mar 20247.367.366.767.024.73171,449
07 Mar 20247.927.947.847.825.2762,459
06 Mar 20247.907.907.907.865.306,595
05 Mar 20247.907.907.707.765.2331,362
04 Mar 20247.947.947.837.895.3222,569
01 Mar 20247.867.947.867.895.3256,035
29 Feb 20248.008.007.807.815.2723,511
28 Feb 20248.398.488.208.165.5142,346
27 Feb 20248.468.468.328.455.7019,622
26 Feb 20248.348.348.228.305.6019,480
23 Feb 20248.238.238.168.165.5065,892
22 Feb 20248.468.488.188.315.6096,848
21 Feb 20248.338.338.338.335.62-
20 Feb 20248.408.448.348.335.6234,504
19 Feb 20248.228.428.228.535.75679
16 Feb 20248.388.508.388.475.7121,002
15 Feb 20248.228.228.108.155.5038,987
14 Feb 20248.148.248.148.215.544,819
13 Feb 20248.288.508.218.315.617,017
12 Feb 20248.508.508.498.355.63418
09 Feb 20248.328.368.228.195.5264,060
08 Feb 20248.368.608.248.195.5215,847
07 Feb 20248.288.288.238.185.5270,084
06 Feb 20248.018.018.018.015.40-
05 Feb 20248.158.157.908.015.4018,000
02 Feb 20248.328.328.128.095.4639,378
01 Feb 20248.048.428.048.275.584,866
31 Jan 20248.148.148.008.075.449,550
30 Jan 20248.078.108.078.115.471,279
29 Jan 20248.008.057.908.075.4418,464
26 Jan 20247.567.887.567.945.359,330
25 Jan 20247.567.727.427.725.219,961
24 Jan 20247.607.607.547.585.1118,550
23 Jan 20247.397.407.397.364.9611,472
22 Jan 20247.387.447.367.314.9319,150
19 Jan 20247.487.507.457.414.9936,566
18 Jan 20247.537.537.437.435.0123,438
17 Jan 20247.487.507.487.525.076,878
16 Jan 20247.607.607.587.585.1119,710
15 Jan 20247.427.687.427.585.1146,615
12 Jan 20247.727.727.627.635.146,974
11 Jan 20247.287.507.287.525.076,972
10 Jan 20247.587.627.467.435.0135,088
09 Jan 20247.807.807.537.565.1014,999
08 Jan 20247.707.707.487.555.0969,639
05 Jan 20247.767.767.697.705.196,846
04 Jan 20247.607.607.607.705.1927,562
03 Jan 20247.457.527.457.565.101,453
02 Jan 20247.457.607.457.505.0622,638
29 Dec 20237.607.607.417.525.07625
28 Dec 20237.417.527.407.455.0214,093
27 Dec 20237.407.417.407.414.991,811
22 Dec 20237.187.367.187.224.871,150
21 Dec 20237.217.217.217.214.86-
20 Dec 20237.327.327.327.214.8627
19 Dec 20237.227.227.227.174.84466
18 Dec 20237.157.167.157.204.8510,004
15 Dec 20236.946.946.946.944.68-
14 Dec 20237.107.107.106.944.681,000
13 Dec 20236.866.866.866.864.63-
12 Dec 20236.966.966.886.864.637,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...