Petroleo Brasileiro SA Petrobras (PJXA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 10 |
| 03 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 03 May 2024 | 0.681106 Dividend | |||||
| 02 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.07 | - |
| 30 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.45 | - |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.31 | 10 |
| 26 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.78 | - |
| 26 Apr 2024 | 0.416845 Dividend | |||||
| 25 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.53 | - |
| 25 Apr 2024 | 0.416845 Dividend | |||||
| 24 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.32 | - |
| 23 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.42 | - |
| 22 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.05 | - |
| 19 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.33 | - |
| 18 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.28 | - |
| 17 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.28 | - |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.42 | - |
| 15 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.46 | - |
| 12 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 13.69 | 100 |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.60 | 66 |
| 10 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.19 | - |
| 09 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.10 | - |
| 08 Apr 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 12.92 | 1,000 |
| 05 Apr 2024 | 14.15 | 14.40 | 14.15 | 14.40 | 13.06 | 200 |
| 04 Apr 2024 | 14.30 | 14.35 | 14.30 | 14.35 | 13.01 | 75 |
| 03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.15 | - |
| 02 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.92 | - |
| 28 Mar 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 12.51 | 237 |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.33 | - |
| 26 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.51 | - |
| 25 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.28 | - |
| 22 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.19 | - |
| 21 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.38 | - |
| 20 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.10 | - |
| 19 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 12.24 | 150 |
| 18 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.10 | - |
| 15 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.24 | - |
| 14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.33 | - |
| 13 Mar 2024 | 13.80 | 13.95 | 13.65 | 13.65 | 12.38 | 450 |
| 12 Mar 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 12.42 | 1,000 |
| 11 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.06 | - |
| 08 Mar 2024 | 13.80 | 13.95 | 13.40 | 13.40 | 12.15 | 160 |
| 07 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 13.83 | - |
| 06 Mar 2024 | 15.05 | 15.25 | 15.05 | 15.25 | 13.83 | 150 |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 13.74 | 500 |
| 04 Mar 2024 | 15.30 | 15.55 | 15.30 | 15.55 | 14.10 | 10 |
| 01 Mar 2024 | 15.25 | 15.45 | 15.25 | 15.45 | 14.01 | 200 |
| 29 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 13.92 | - |
| 28 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.73 | - |
| 27 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.69 | - |
| 26 Feb 2024 | 15.90 | 16.15 | 15.90 | 16.15 | 14.64 | 240 |
| 23 Feb 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 14.64 | 40 |
| 22 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.73 | - |
| 21 Feb 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 14.87 | 40 |
| 20 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.91 | - |
| 19 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 14.82 | - |
| 16 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 14.55 | - |
| 15 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.23 | - |
| 14 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.32 | - |
| 13 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.46 | - |
| 12 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.42 | - |
| 09 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.46 | - |
| 08 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 14.55 | - |
| 07 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.46 | - |
| 06 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.23 | - |
| 05 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.23 | - |
| 02 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.51 | - |
| 01 Feb 2024 | 15.70 | 15.95 | 15.70 | 15.95 | 14.46 | 50 |
| 31 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.19 | - |
| 30 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.28 | - |
| 29 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.19 | - |
| 26 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.78 | - |
| 25 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.19 | - |
| 24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.24 | - |
| 23 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.92 | - |
| 22 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.06 | - |
| 19 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.10 | - |
| 18 Jan 2024 | 14.55 | 14.70 | 14.55 | 14.70 | 13.33 | 30 |
| 17 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.28 | - |
| 16 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.42 | - |
| 15 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.42 | - |
| 12 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.42 | - |
| 11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.15 | - |
| 10 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.24 | - |
| 09 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.33 | - |
| 08 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.55 | - |
| 05 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.51 | - |
| 04 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.69 | - |
| 03 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.19 | - |
| 02 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.10 | - |
| 29 Dec 2023 | 14.45 | 14.50 | 14.45 | 14.50 | 13.15 | - |
| 28 Dec 2023 | 14.55 | 14.70 | 14.55 | 14.70 | 13.33 | 4 |
| 27 Dec 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 13.10 | - |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 12.69 | - |
| 21 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 12.78 | - |
| 20 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 12.78 | - |
| 19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 12.69 | - |
| 18 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 12.42 | - |
| 15 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 12.47 | - |
| 14 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.24 | - |
| *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.