Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 11:10AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | 290 |
| 26 Apr 2024 | 1.098948 Dividend | |||||
| 25 Apr 2024 | 7.78 | 7.78 | 7.76 | 7.76 | 6.67 | 1,000 |
| 24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.68 | - |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.68 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.68 | 55 |
| 19 Apr 2024 | 7.38 | 7.57 | 7.38 | 7.50 | 6.44 | 1,100 |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 6.27 | - |
| 17 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.22 | - |
| 16 Apr 2024 | 7.26 | 7.31 | 7.24 | 7.24 | 6.22 | 1,250 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.47 | - |
| 12 Apr 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 6.49 | 540 |
| 11 Apr 2024 | 7.52 | 7.60 | 7.52 | 7.60 | 6.52 | 500 |
| 10 Apr 2024 | 7.42 | 7.52 | 7.42 | 7.52 | 6.46 | 470 |
| 09 Apr 2024 | 7.32 | 7.42 | 7.32 | 7.42 | 6.37 | 200 |
| 08 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.28 | - |
| 05 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 6.29 | - |
| 04 Apr 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 6.29 | 1,000 |
| 03 Apr 2024 | 7.41 | 7.41 | 7.36 | 7.36 | 6.32 | 200 |
| 02 Apr 2024 | 7.17 | 7.41 | 7.17 | 7.41 | 6.36 | 370 |
| 28 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.17 | 6.16 | 710 |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.03 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.03 | - |
| 25 Mar 2024 | 6.96 | 7.05 | 6.96 | 7.03 | 6.03 | 4,175 |
| 22 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 5.98 | - |
| 21 Mar 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 5.98 | 1,000 |
| 20 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 5.92 | 2,800 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 5.76 | - |
| 18 Mar 2024 | 6.97 | 6.97 | 6.70 | 6.70 | 5.75 | 175 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 5.98 | - |
| 14 Mar 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 5.98 | 1,000 |
| 13 Mar 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 6.09 | 300 |
| 12 Mar 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 5.97 | 1,500 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.88 | - |
| 08 Mar 2024 | 7.73 | 7.73 | 6.85 | 6.85 | 5.88 | 5,800 |
| 07 Mar 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 6.63 | 500 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.59 | - |
| 05 Mar 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 6.62 | 1,045 |
| 04 Mar 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 6.66 | 300 |
| 01 Mar 2024 | 7.72 | 7.79 | 7.72 | 7.79 | 6.69 | 600 |
| 29 Feb 2024 | 7.87 | 7.87 | 7.72 | 7.72 | 6.63 | 500 |
| 28 Feb 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 6.93 | 5,040 |
| 27 Feb 2024 | 8.13 | 8.25 | 8.13 | 8.25 | 7.08 | 1,000 |
| 26 Feb 2024 | 8.03 | 8.13 | 8.03 | 8.13 | 6.98 | 2,010 |
| 23 Feb 2024 | 8.24 | 8.24 | 8.03 | 8.03 | 6.89 | 1,050 |
| 22 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.08 | - |
| 21 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 7.08 | 300 |
| 20 Feb 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 6.99 | 345 |
| 19 Feb 2024 | 8.30 | 8.34 | 8.30 | 8.34 | 7.16 | 1,000 |
| 16 Feb 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 7.00 | 390 |
| 15 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 6.95 | - |
| 14 Feb 2024 | 8.10 | 8.10 | 8.00 | 8.09 | 6.95 | 3,375 |
| 13 Feb 2024 | 8.13 | 8.22 | 8.13 | 8.18 | 7.02 | 1,560 |
| 12 Feb 2024 | 8.06 | 8.15 | 8.06 | 8.15 | 7.00 | 1,570 |
| 09 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 6.91 | 200 |
| 08 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.87 | - |
| 07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.87 | - |
| 06 Feb 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 6.87 | 2,000 |
| 05 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.74 | - |
| 02 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.74 | - |
| 01 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.61 | - |
| 31 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.61 | - |
| 30 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.61 | - |
| 29 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 6.61 | 630 |
| 26 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.30 | - |
| 25 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.21 | - |
| 24 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.18 | - |
| 23 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.18 | - |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.18 | - |
| 19 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.18 | - |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.18 | - |
| 17 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.30 | - |
| 16 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.30 | - |
| 15 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.30 | - |
| 12 Jan 2024 | 7.27 | 7.34 | 7.27 | 7.34 | 6.30 | 1,000 |
| 11 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.24 | - |
| 10 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.24 | - |
| 09 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.24 | - |
| 08 Jan 2024 | 7.39 | 7.39 | 7.26 | 7.26 | 6.23 | 70 |
| 05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.31 | - |
| 04 Jan 2024 | 7.22 | 7.35 | 7.22 | 7.35 | 6.31 | 250 |
| 03 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.04 | - |
| 02 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.04 | - |
| 29 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.04 | - |
| 28 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.04 | - |
| 27 Dec 2023 | 6.90 | 7.06 | 6.90 | 7.06 | 6.06 | 100 |
| 22 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 5.92 | - |
| 21 Dec 2023 | 6.85 | 6.91 | 6.85 | 6.91 | 5.93 | 200 |
| 20 Dec 2023 | 6.83 | 6.85 | 6.83 | 6.85 | 5.88 | 400 |
| 19 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 5.72 | - |
| 18 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 5.69 | - |
| 15 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 5.68 | 1,050 |
| 14 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| 13 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| 12 Dec 2023 | 6.72 | 6.72 | 6.55 | 6.55 | 5.62 | 305 |
| 11 Dec 2023 | 6.69 | 6.76 | 6.69 | 6.75 | 5.79 | 275 |
| 08 Dec 2023 | 6.60 | 6.69 | 6.60 | 6.69 | 5.74 | 1,000 |
| 07 Dec 2023 | 6.52 | 6.60 | 6.49 | 6.60 | 5.66 | 920 |
| 06 Dec 2023 | 6.78 | 6.78 | 6.52 | 6.52 | 5.60 | 500 |
| 05 Dec 2023 | 6.74 | 6.80 | 6.74 | 6.80 | 5.84 | 160 |
| *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.