Petroleo Brasileiro SA Petrobras (PJXB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 1,000 |
| 10 May 2024 | 7.59 | 7.68 | 7.58 | 7.64 | 7.64 | - |
| 09 May 2024 | 7.54 | 7.59 | 7.54 | 7.54 | 7.54 | - |
| 08 May 2024 | 7.54 | 7.66 | 7.49 | 7.66 | 7.66 | - |
| 07 May 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | - |
| 06 May 2024 | 7.55 | 7.55 | 7.40 | 7.53 | 7.53 | 1,000 |
| 03 May 2024 | 7.38 | 7.60 | 7.38 | 7.48 | 7.48 | 100 |
| 03 May 2024 | 1.759977 Dividend | |||||
| 02 May 2024 | 7.81 | 7.81 | 7.70 | 7.73 | 5.97 | - |
| 30 Apr 2024 | 7.72 | 7.85 | 7.70 | 7.70 | 5.94 | 130 |
| 29 Apr 2024 | 7.88 | 7.88 | 7.58 | 7.78 | 6.00 | 2,501 |
| 26 Apr 2024 | 7.53 | 7.83 | 7.53 | 7.78 | 6.00 | 300 |
| 26 Apr 2024 | 1.137805 Dividend | |||||
| 25 Apr 2024 | 7.72 | 7.73 | 7.62 | 7.62 | 5.00 | - |
| 24 Apr 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 5.06 | - |
| 23 Apr 2024 | 7.59 | 7.72 | 7.59 | 7.60 | 4.99 | 790 |
| 22 Apr 2024 | 7.68 | 7.69 | 7.55 | 7.66 | 5.03 | - |
| 19 Apr 2024 | 7.40 | 7.48 | 7.40 | 7.47 | 4.90 | - |
| 18 Apr 2024 | 7.33 | 7.34 | 7.33 | 7.33 | 4.81 | - |
| 17 Apr 2024 | 7.18 | 7.33 | 7.18 | 7.33 | 4.81 | 1,700 |
| 16 Apr 2024 | 7.28 | 7.29 | 7.13 | 7.18 | 4.72 | - |
| 15 Apr 2024 | 7.50 | 7.54 | 7.24 | 7.24 | 4.76 | 1,100 |
| 12 Apr 2024 | 7.43 | 7.50 | 7.43 | 7.44 | 4.89 | - |
| 11 Apr 2024 | 7.53 | 7.59 | 7.40 | 7.43 | 4.88 | 700 |
| 10 Apr 2024 | 7.35 | 7.36 | 7.33 | 7.33 | 4.81 | - |
| 09 Apr 2024 | 7.18 | 7.37 | 7.18 | 7.37 | 4.84 | - |
| 08 Apr 2024 | 7.20 | 7.20 | 7.18 | 7.18 | 4.72 | - |
| 05 Apr 2024 | 7.25 | 7.28 | 7.15 | 7.18 | 4.72 | - |
| 04 Apr 2024 | 7.30 | 7.53 | 7.30 | 7.53 | 4.94 | - |
| 03 Apr 2024 | 7.34 | 7.52 | 7.29 | 7.29 | 4.79 | 1,000 |
| 02 Apr 2024 | 7.10 | 7.34 | 7.07 | 7.34 | 4.82 | - |
| 28 Mar 2024 | 6.97 | 7.02 | 6.97 | 7.02 | 4.61 | - |
| 27 Mar 2024 | 7.03 | 7.03 | 6.97 | 6.97 | 4.58 | 80 |
| 26 Mar 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 4.60 | - |
| 25 Mar 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 4.60 | - |
| 22 Mar 2024 | 6.88 | 6.93 | 6.88 | 6.93 | 4.55 | - |
| 21 Mar 2024 | 6.86 | 6.93 | 6.86 | 6.88 | 4.52 | - |
| 20 Mar 2024 | 6.83 | 6.88 | 6.83 | 6.88 | 4.52 | - |
| 19 Mar 2024 | 6.72 | 6.92 | 6.72 | 6.92 | 4.54 | - |
| 18 Mar 2024 | 6.82 | 6.88 | 6.64 | 6.64 | 4.36 | - |
| 15 Mar 2024 | 6.91 | 6.91 | 6.79 | 6.88 | 4.52 | - |
| 14 Mar 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 4.57 | - |
| 13 Mar 2024 | 6.83 | 7.01 | 6.83 | 6.90 | 4.53 | - |
| 12 Mar 2024 | 6.58 | 6.88 | 6.58 | 6.88 | 4.52 | 3,000 |
| 11 Mar 2024 | 6.73 | 6.75 | 6.55 | 6.68 | 4.39 | 2,780 |
| 08 Mar 2024 | 7.09 | 7.22 | 6.83 | 6.83 | 4.49 | 800 |
| 07 Mar 2024 | 7.73 | 7.73 | 7.61 | 7.61 | 5.00 | - |
| 06 Mar 2024 | 7.61 | 7.72 | 7.58 | 7.68 | 5.04 | 500 |
| 05 Mar 2024 | 7.68 | 7.68 | 7.63 | 7.64 | 5.02 | - |
| 04 Mar 2024 | 7.73 | 7.73 | 7.68 | 7.69 | 5.05 | - |
| 01 Mar 2024 | 7.65 | 7.78 | 7.65 | 7.78 | 5.11 | - |
| 29 Feb 2024 | 7.76 | 7.78 | 7.65 | 7.65 | 5.03 | - |
| 28 Feb 2024 | 8.10 | 8.13 | 7.88 | 7.88 | 5.17 | - |
| 27 Feb 2024 | 7.98 | 8.13 | 7.98 | 8.08 | 5.30 | - |
| 26 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.25 | - |
| 23 Feb 2024 | 8.04 | 8.09 | 8.04 | 8.09 | 5.31 | - |
| 22 Feb 2024 | 8.20 | 8.20 | 7.99 | 7.99 | 5.25 | - |
| 21 Feb 2024 | 8.09 | 8.18 | 8.08 | 8.13 | 5.34 | - |
| 20 Feb 2024 | 8.25 | 8.28 | 8.10 | 8.10 | 5.32 | 367 |
| 19 Feb 2024 | 8.55 | 8.55 | 8.18 | 8.18 | 5.37 | 100 |
| 16 Feb 2024 | 8.13 | 8.23 | 8.07 | 8.23 | 5.41 | 12 |
| 15 Feb 2024 | 7.99 | 8.22 | 7.99 | 7.99 | 5.25 | 250 |
| 14 Feb 2024 | 7.98 | 8.02 | 7.98 | 8.02 | 5.27 | - |
| 13 Feb 2024 | 8.13 | 8.13 | 8.02 | 8.02 | 5.26 | 2,000 |
| 12 Feb 2024 | 8.22 | 8.22 | 8.07 | 8.13 | 5.34 | 1,510 |
| 09 Feb 2024 | 7.98 | 8.03 | 7.93 | 7.98 | 5.24 | 300 |
| 08 Feb 2024 | 7.91 | 7.95 | 7.90 | 7.95 | 5.22 | 20 |
| 07 Feb 2024 | 7.78 | 7.88 | 7.78 | 7.88 | 5.17 | - |
| 06 Feb 2024 | 7.71 | 7.98 | 7.71 | 7.98 | 5.24 | - |
| 05 Feb 2024 | 7.79 | 7.79 | 7.70 | 7.71 | 5.06 | 452 |
| 02 Feb 2024 | 7.83 | 7.88 | 7.83 | 7.86 | 5.16 | - |
| 01 Feb 2024 | 7.68 | 7.88 | 7.68 | 7.88 | 5.17 | - |
| 31 Jan 2024 | 7.62 | 7.68 | 7.62 | 7.68 | 5.04 | - |
| 30 Jan 2024 | 7.66 | 7.68 | 7.60 | 7.68 | 5.04 | - |
| 29 Jan 2024 | 7.58 | 7.66 | 7.53 | 7.58 | 4.98 | - |
| 26 Jan 2024 | 7.41 | 7.48 | 7.38 | 7.38 | 4.85 | 718 |
| 25 Jan 2024 | 7.21 | 7.21 | 7.18 | 7.21 | 4.74 | - |
| 24 Jan 2024 | 7.17 | 7.23 | 7.17 | 7.23 | 4.75 | - |
| 23 Jan 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 4.66 | - |
| 22 Jan 2024 | 7.15 | 7.16 | 7.06 | 7.16 | 4.70 | - |
| 19 Jan 2024 | 7.09 | 7.11 | 7.08 | 7.11 | 4.67 | - |
| 18 Jan 2024 | 7.03 | 7.05 | 7.03 | 7.05 | 4.63 | - |
| 17 Jan 2024 | 7.19 | 7.19 | 7.00 | 7.00 | 4.60 | - |
| 16 Jan 2024 | 7.33 | 7.33 | 7.18 | 7.18 | 4.72 | - |
| 15 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 4.83 | - |
| 12 Jan 2024 | 7.21 | 7.32 | 7.21 | 7.32 | 4.80 | - |
| 11 Jan 2024 | 7.18 | 7.22 | 7.18 | 7.22 | 4.74 | - |
| 10 Jan 2024 | 7.23 | 7.24 | 7.23 | 7.23 | 4.75 | - |
| 09 Jan 2024 | 7.25 | 7.31 | 7.23 | 7.28 | 4.78 | - |
| 08 Jan 2024 | 7.29 | 7.31 | 7.15 | 7.15 | 4.70 | - |
| 05 Jan 2024 | 7.21 | 7.33 | 7.21 | 7.25 | 4.76 | - |
| 04 Jan 2024 | 7.19 | 7.28 | 7.13 | 7.28 | 4.78 | - |
| 03 Jan 2024 | 7.02 | 7.18 | 7.00 | 7.18 | 4.72 | - |
| 02 Jan 2024 | 7.01 | 7.02 | 7.00 | 7.02 | 4.61 | - |
| 29 Dec 2023 | 7.01 | 7.03 | 6.93 | 7.03 | 4.62 | - |
| 28 Dec 2023 | 6.94 | 6.96 | 6.89 | 6.96 | 4.57 | - |
| 27 Dec 2023 | 6.86 | 6.90 | 6.86 | 6.88 | 4.52 | - |
| 22 Dec 2023 | 6.79 | 6.83 | 6.79 | 6.83 | 4.49 | - |
| 21 Dec 2023 | 6.78 | 6.83 | 6.75 | 6.75 | 4.43 | - |
| 20 Dec 2023 | 6.81 | 6.83 | 6.81 | 6.82 | 4.48 | - |
| *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.