Petroleo Brasileiro SA Petrobras (PJX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 49 |
| 30 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 26 Apr 2024 | 0.431583 Dividend | |||||
| 25 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.32 | - |
| 24 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.51 | - |
| 23 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 22 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.22 | - |
| 19 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| 18 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| 17 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.54 | - |
| 16 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | - |
| 15 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.78 | - |
| 12 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.78 | - |
| 11 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | - |
| 10 Apr 2024 | 14.15 | 14.30 | 14.15 | 14.30 | 13.88 | 49 |
| 09 Apr 2024 | 14.05 | 14.40 | 14.05 | 14.30 | 13.88 | 132 |
| 08 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.35 | 180 |
| 05 Apr 2024 | 13.65 | 13.90 | 13.65 | 13.80 | 13.40 | 64 |
| 04 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.49 | - |
| 03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.59 | - |
| 02 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.35 | - |
| 28 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.96 | - |
| 27 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.86 | - |
| 26 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 25 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | - |
| 22 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | - |
| 21 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | - |
| 19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | - |
| 18 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.77 | - |
| 15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | - |
| 14 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | - |
| 13 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.06 | - |
| 12 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | - |
| 11 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.67 | - |
| 08 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | - |
| 07 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 06 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.27 | - |
| 05 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.32 | - |
| 04 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 01 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.42 | - |
| 29 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.42 | - |
| 28 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | - |
| 27 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.14 | - |
| 26 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.90 | - |
| 23 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.14 | - |
| 22 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | - |
| 21 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | - |
| 20 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | - |
| 19 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | - |
| 16 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.10 | - |
| 15 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.85 | - |
| 14 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.85 | - |
| 13 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.00 | - |
| 12 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.95 | 15 |
| 09 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.00 | - |
| 08 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.19 | - |
| 07 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.95 | - |
| 06 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.80 | - |
| 05 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.71 | - |
| 02 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.90 | - |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| 31 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.51 | - |
| 30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| 29 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 26 Jan 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.32 | 7 |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| 24 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | - |
| 23 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.30 | - |
| 22 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
| 19 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.49 | - |
| 18 Jan 2024 | 13.95 | 14.20 | 13.95 | 14.20 | 13.78 | 24 |
| 17 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| 16 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.78 | - |
| 15 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.74 | - |
| 12 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.74 | - |
| 11 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.54 | - |
| 10 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | - |
| 09 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.78 | - |
| 08 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.83 | - |
| 05 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.83 | - |
| 04 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | - |
| 03 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
| 02 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
| 29 Dec 2023 | 13.75 | 13.80 | 13.75 | 13.80 | 13.40 | - |
| 28 Dec 2023 | 13.80 | 13.95 | 13.80 | 13.95 | 13.54 | 5 |
| 27 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
| 22 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 21 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 20 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 19 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.86 | - |
| 18 Dec 2023 | 12.95 | 13.55 | 12.95 | 13.55 | 13.15 | 5 |
| 15 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.57 | - |
| 14 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | - |
| 13 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.18 | - |
| 12 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.38 | - |
| 11 Dec 2023 | 12.90 | 13.00 | 12.90 | 13.00 | 12.62 | 2 |
| 08 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.18 | - |
| *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.