Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 03 May 2024 | 1.757152 Dividend | |||||
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 30 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 26 Apr 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 5.97 | 290 |
| 26 Apr 2024 | 1.137805 Dividend | |||||
| 25 Apr 2024 | 7.78 | 7.78 | 7.76 | 7.76 | 5.13 | 1,000 |
| 24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.14 | - |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.14 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.14 | 55 |
| 19 Apr 2024 | 7.38 | 7.57 | 7.38 | 7.50 | 4.96 | 1,100 |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4.83 | - |
| 17 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.79 | - |
| 16 Apr 2024 | 7.26 | 7.31 | 7.24 | 7.24 | 4.79 | 1,250 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 4.99 | - |
| 12 Apr 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 5.00 | 540 |
| 11 Apr 2024 | 7.52 | 7.60 | 7.52 | 7.60 | 5.03 | 500 |
| 10 Apr 2024 | 7.42 | 7.52 | 7.42 | 7.52 | 4.97 | 470 |
| 09 Apr 2024 | 7.32 | 7.42 | 7.32 | 7.42 | 4.90 | 200 |
| 08 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 4.84 | - |
| 05 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 4.85 | - |
| 04 Apr 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 4.85 | 1,000 |
| 03 Apr 2024 | 7.41 | 7.41 | 7.36 | 7.36 | 4.86 | 200 |
| 02 Apr 2024 | 7.17 | 7.41 | 7.17 | 7.41 | 4.90 | 370 |
| 28 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.17 | 4.74 | 710 |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 4.65 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 4.65 | - |
| 25 Mar 2024 | 6.96 | 7.05 | 6.96 | 7.03 | 4.65 | 4,175 |
| 22 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 4.60 | - |
| 21 Mar 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 4.60 | 1,000 |
| 20 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 4.56 | 2,800 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 4.43 | - |
| 18 Mar 2024 | 6.97 | 6.97 | 6.70 | 6.70 | 4.43 | 175 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 4.61 | - |
| 14 Mar 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 4.61 | 1,000 |
| 13 Mar 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 4.69 | 300 |
| 12 Mar 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 4.60 | 1,500 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.53 | - |
| 08 Mar 2024 | 7.73 | 7.73 | 6.85 | 6.85 | 4.53 | 5,800 |
| 07 Mar 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 5.11 | 500 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.08 | - |
| 05 Mar 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 5.10 | 1,045 |
| 04 Mar 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 5.13 | 300 |
| 01 Mar 2024 | 7.72 | 7.79 | 7.72 | 7.79 | 5.15 | 600 |
| 29 Feb 2024 | 7.87 | 7.87 | 7.72 | 7.72 | 5.10 | 500 |
| 28 Feb 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 5.34 | 5,040 |
| 27 Feb 2024 | 8.13 | 8.25 | 8.13 | 8.25 | 5.45 | 1,000 |
| 26 Feb 2024 | 8.03 | 8.13 | 8.03 | 8.13 | 5.38 | 2,010 |
| 23 Feb 2024 | 8.24 | 8.24 | 8.03 | 8.03 | 5.31 | 1,050 |
| 22 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 5.45 | - |
| 21 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 5.45 | 300 |
| 20 Feb 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 5.39 | 345 |
| 19 Feb 2024 | 8.30 | 8.34 | 8.30 | 8.34 | 5.51 | 1,000 |
| 16 Feb 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 5.39 | 390 |
| 15 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 5.35 | - |
| 14 Feb 2024 | 8.10 | 8.10 | 8.00 | 8.09 | 5.35 | 3,375 |
| 13 Feb 2024 | 8.13 | 8.22 | 8.13 | 8.18 | 5.41 | 1,560 |
| 12 Feb 2024 | 8.06 | 8.15 | 8.06 | 8.15 | 5.39 | 1,570 |
| 09 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 5.32 | 200 |
| 08 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.29 | - |
| 07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.29 | - |
| 06 Feb 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 5.29 | 2,000 |
| 05 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.19 | - |
| 02 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.19 | - |
| 01 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.09 | - |
| 31 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.09 | - |
| 30 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.09 | - |
| 29 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 5.09 | 630 |
| 26 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.85 | - |
| 25 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 4.78 | - |
| 24 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 23 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 19 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.76 | - |
| 17 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.85 | - |
| 16 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.85 | - |
| 15 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.85 | - |
| 12 Jan 2024 | 7.27 | 7.34 | 7.27 | 7.34 | 4.85 | 1,000 |
| 11 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.81 | - |
| 10 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.81 | - |
| 09 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.81 | - |
| 08 Jan 2024 | 7.39 | 7.39 | 7.26 | 7.26 | 4.80 | 70 |
| 05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 4.86 | - |
| 04 Jan 2024 | 7.22 | 7.35 | 7.22 | 7.35 | 4.86 | 250 |
| 03 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.65 | - |
| 02 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.65 | - |
| 29 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 4.65 | - |
| 28 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 4.65 | - |
| 27 Dec 2023 | 6.90 | 7.06 | 6.90 | 7.06 | 4.67 | 100 |
| 22 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 4.56 | - |
| 21 Dec 2023 | 6.85 | 6.91 | 6.85 | 6.91 | 4.57 | 200 |
| 20 Dec 2023 | 6.83 | 6.85 | 6.83 | 6.85 | 4.53 | 400 |
| 19 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 4.41 | - |
| 18 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 4.38 | - |
| 15 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 4.37 | 1,050 |
| 14 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 4.33 | - |
| 13 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 4.33 | - |
| 12 Dec 2023 | 6.72 | 6.72 | 6.55 | 6.55 | 4.33 | 305 |
| *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.