Petroleo Brasileiro SA Petrobras (PJXA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
| 28 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 27 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 24 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 23 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 22 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 21 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 20 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 17 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 16 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 15 May 2024 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | - |
| 14 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 13 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 07 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 May 2024 | 0.345468 Dividend | |||||
| 02 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.40 | - |
| 30 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.80 | - |
| 29 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.60 | - |
| 26 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | - |
| 26 Apr 2024 | 0.208422 Dividend | |||||
| 25 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.05 | - |
| 24 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.25 | - |
| 23 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.34 | - |
| 22 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.86 | - |
| 19 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.09 | - |
| 18 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.14 | - |
| 17 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.14 | - |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - |
| 15 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.33 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | - |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.99 | - |
| 09 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.94 | - |
| 08 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | - |
| 05 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.65 | - |
| 04 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.80 | - |
| 03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.99 | - |
| 02 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.75 | - |
| 28 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.22 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.12 | - |
| 26 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - |
| 25 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.08 | - |
| 22 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.98 | - |
| 21 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.17 | - |
| 20 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.88 | - |
| 19 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.93 | - |
| 18 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.83 | - |
| 15 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.03 | - |
| 14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.12 | - |
| 13 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - |
| 12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.93 | - |
| 11 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.88 | - |
| 08 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - |
| 07 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.72 | - |
| 06 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.57 | - |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.62 | - |
| 04 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.76 | - |
| 01 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.76 | - |
| 29 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.86 | - |
| 28 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.73 | - |
| 27 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.63 | - |
| 26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.39 | - |
| 23 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.58 | - |
| 22 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.68 | - |
| 21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.73 | - |
| 20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - |
| 19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.83 | - |
| 16 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.49 | - |
| 15 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.20 | - |
| 14 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.25 | - |
| 13 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.39 | - |
| 12 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.34 | - |
| 09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.44 | - |
| 08 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.54 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.44 | - |
| 06 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.15 | - |
| 05 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.20 | - |
| 02 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.49 | - |
| 01 Feb 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.34 | 200 |
| 31 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.15 | - |
| 30 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.20 | - |
| 29 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.15 | - |
| 26 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.67 | - |
| 25 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.09 | - |
| 24 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.14 | - |
| 23 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.80 | - |
| 22 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.94 | - |
| 19 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.94 | - |
| 18 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.04 | - |
| 17 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.19 | - |
| 16 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.33 | - |
| 15 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - |
| 12 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - |
| 11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.99 | - |
| 10 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.14 | - |
| *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.