Petroleo Brasileiro SA Petrobras (PJXB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 03 May 2024 | 1.757152 Dividend | |||||
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 30 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 6.02 | - |
| 29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 26 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.85 | - |
| 26 Apr 2024 | 1.137805 Dividend | |||||
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.09 | - |
| 24 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 5.02 | - |
| 23 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.02 | - |
| 22 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 5.03 | - |
| 19 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 4.87 | - |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4.83 | - |
| 17 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 4.77 | - |
| 16 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 4.79 | - |
| 15 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 4.95 | - |
| 12 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 4.86 | - |
| 11 Apr 2024 | 7.38 | 7.47 | 7.38 | 7.47 | 4.93 | 300 |
| 10 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4.82 | - |
| 09 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.78 | - |
| 08 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.72 | - |
| 05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 4.82 | - |
| 04 Apr 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 4.69 | 160 |
| 03 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 4.84 | - |
| 02 Apr 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 4.74 | 650 |
| 28 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 4.57 | - |
| 27 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.56 | - |
| 26 Mar 2024 | 6.94 | 7.10 | 6.94 | 7.10 | 4.69 | 100 |
| 25 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 4.51 | - |
| 22 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 4.56 | - |
| 21 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.54 | - |
| 20 Mar 2024 | 6.78 | 6.92 | 6.78 | 6.92 | 4.57 | 1,000 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 4.43 | - |
| 18 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 4.52 | - |
| 15 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 4.58 | - |
| 14 Mar 2024 | 6.93 | 7.00 | 6.93 | 7.00 | 4.62 | 1,072 |
| 13 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.49 | - |
| 12 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 4.34 | - |
| 11 Mar 2024 | 6.71 | 6.86 | 6.55 | 6.55 | 4.33 | 500 |
| 08 Mar 2024 | 7.30 | 7.30 | 6.90 | 6.90 | 4.56 | 501 |
| 07 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 5.12 | - |
| 06 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.02 | - |
| 05 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.07 | - |
| 04 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.07 | - |
| 01 Mar 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 5.15 | 322 |
| 29 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 5.09 | - |
| 28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 5.35 | - |
| 27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 5.35 | - |
| 26 Feb 2024 | 7.97 | 8.09 | 7.97 | 8.09 | 5.34 | 500 |
| 23 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.32 | - |
| 22 Feb 2024 | 8.15 | 8.34 | 8.09 | 8.09 | 5.34 | 561 |
| 21 Feb 2024 | 8.06 | 8.21 | 8.06 | 8.21 | 5.42 | 600 |
| 20 Feb 2024 | 8.24 | 8.24 | 8.19 | 8.19 | 5.41 | 100 |
| 19 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 5.48 | - |
| 16 Feb 2024 | 7.94 | 8.10 | 7.94 | 8.10 | 5.35 | 130 |
| 15 Feb 2024 | 8.01 | 8.05 | 8.01 | 8.05 | 5.32 | 2,000 |
| 14 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.32 | 350 |
| 13 Feb 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 5.41 | 150 |
| 12 Feb 2024 | 8.07 | 8.12 | 8.07 | 8.12 | 5.36 | 500 |
| 09 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.28 | - |
| 08 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 5.22 | - |
| 07 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.21 | - |
| 06 Feb 2024 | 7.67 | 7.96 | 7.67 | 7.96 | 5.26 | 130 |
| 05 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 5.16 | - |
| 02 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.18 | - |
| 01 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.08 | - |
| 31 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.05 | - |
| 30 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.05 | - |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 4.95 | - |
| 26 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.84 | - |
| 25 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 4.78 | - |
| 24 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 4.75 | - |
| 23 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 4.71 | - |
| 22 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 4.67 | - |
| 19 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.65 | - |
| 18 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.66 | - |
| 17 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 4.76 | - |
| 16 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.85 | - |
| 15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 12 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 11 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.75 | - |
| 10 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 4.79 | - |
| 09 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.80 | - |
| 08 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 4.88 | 200 |
| 05 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 4.74 | - |
| 04 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 4.77 | - |
| 03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.62 | - |
| 02 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.65 | - |
| 29 Dec 2023 | 7.04 | 7.04 | 6.96 | 6.96 | 4.59 | - |
| 28 Dec 2023 | 6.94 | 6.96 | 6.94 | 6.96 | 4.60 | 5,000 |
| 27 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 4.54 | - |
| 22 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 4.50 | - |
| 21 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 4.49 | - |
| 20 Dec 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 4.51 | - |
| 19 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 4.40 | - |
| 18 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 4.37 | - |
| 15 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 4.37 | - |
| 14 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 4.30 | - |
| 13 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 4.32 | - |
| 12 Dec 2023 | 6.60 | 6.60 | 6.55 | 6.55 | 4.32 | 1,000 |
| *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.