PJXB.MU - Petroleo Brasileiro SA Petrobras
Munich - Munich Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 30 May 2023 | 4.9895 | 5.0200 | 4.9895 | 5.0200 | 5.0200 | 650 |
| 29 May 2023 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | - |
| 26 May 2023 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | - |
| 25 May 2023 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | - |
| 24 May 2023 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 400 |
| 19 May 2023 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | - |
| 18 May 2023 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | - |
| 17 May 2023 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | - |
| 16 May 2023 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | - |
| 15 May 2023 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | - |
| 12 May 2023 | 4.5500 | 5.0700 | 4.5500 | 5.0700 | 5.0700 | 2,000 |
| 11 May 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 10 May 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 09 May 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 08 May 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 05 May 2023 | 4.3500 | 4.4800 | 4.3500 | 4.4800 | 4.4800 | 1,000 |
| 04 May 2023 | 4.3985 | 4.3985 | 4.3500 | 4.3500 | 4.3500 | 550 |
| 03 May 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 02 May 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 28 Apr 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 28 Apr 2023 | 2.870493 Dividend | |||||
| 27 Apr 2023 | 5.0300 | 5.1000 | 5.0300 | 5.1000 | 2.2295 | 2,176 |
| 26 Apr 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 2.1989 | - |
| 25 Apr 2023 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | 2.1989 | 980 |
| 24 Apr 2023 | 4.9995 | 5.0200 | 4.9995 | 5.0200 | 2.1945 | 500 |
| 21 Apr 2023 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | 2.1856 | - |
| 20 Apr 2023 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | 2.1856 | - |
| 19 Apr 2023 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 2.1954 | - |
| 18 Apr 2023 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 2.1954 | 250 |
| 17 Apr 2023 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | 2.1637 | - |
| 14 Apr 2023 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | 2.1637 | - |
| 13 Apr 2023 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | 2.1637 | - |
| 12 Apr 2023 | 4.7620 | 4.9495 | 4.7620 | 4.9495 | 2.1637 | 405 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.0328 | - |
| 05 Apr 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.0328 | - |
| 04 Apr 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.0328 | - |
| 03 Apr 2023 | 4.6490 | 4.7960 | 4.6490 | 4.7960 | 2.0966 | 1,700 |
| 31 Mar 2023 | 4.5380 | 4.5600 | 4.5380 | 4.5600 | 1.9934 | 150 |
| 30 Mar 2023 | 4.4600 | 4.5400 | 4.4600 | 4.5380 | 1.9838 | 650 |
| 29 Mar 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 1.8833 | - |
| 28 Mar 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 1.8833 | - |
| 27 Mar 2023 | 4.2500 | 4.3080 | 4.2500 | 4.3080 | 1.8833 | 250 |
| 24 Mar 2023 | 4.2480 | 4.2500 | 4.1800 | 4.2500 | 1.8579 | 250 |
| 23 Mar 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1.8798 | - |
| 22 Mar 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1.8798 | - |
| 21 Mar 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1.8798 | - |
| 20 Mar 2023 | 4.3470 | 4.3470 | 4.3000 | 4.3000 | 1.8798 | 30 |
| 17 Mar 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 1.9314 | - |
| 16 Mar 2023 | 4.3300 | 4.4190 | 4.3300 | 4.4190 | 1.9318 | 344 |
| 15 Mar 2023 | 4.5800 | 4.5800 | 4.3300 | 4.3300 | 1.8929 | 3,000 |
| 14 Mar 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 2.0319 | - |
| 13 Mar 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 2.1508 | - |
| 10 Mar 2023 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 2.1523 | - |
| 09 Mar 2023 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 2.1523 | - |
| 08 Mar 2023 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 2.1523 | - |
| 07 Mar 2023 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 2.1523 | - |
| 06 Mar 2023 | 5.0000 | 5.0000 | 4.9235 | 4.9235 | 2.1523 | 400 |
| 03 Mar 2023 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 2.1674 | - |
| 02 Mar 2023 | 5.0400 | 5.0990 | 5.0400 | 5.0990 | 2.2291 | 964 |
| 01 Mar 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2.2076 | - |
| 28 Feb 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2.2208 | - |
| 27 Feb 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2.2208 | - |
| 24 Feb 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2.2208 | - |
| 23 Feb 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2.2208 | - |
| 22 Feb 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2.2208 | - |
| 21 Feb 2023 | 4.9200 | 5.0550 | 4.9200 | 5.0550 | 2.2098 | 58 |
| 20 Feb 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 2.1259 | - |
| 17 Feb 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 2.1259 | - |
| 16 Feb 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 2.1259 | - |
| 15 Feb 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 2.1259 | - |
| 14 Feb 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 2.1259 | - |
| 13 Feb 2023 | 4.8000 | 4.8005 | 4.8000 | 4.8005 | 2.0986 | 250 |
| 10 Feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 2.0852 | - |
| 09 Feb 2023 | 4.8345 | 4.8345 | 4.7700 | 4.7700 | 2.0852 | 1,000 |
| 08 Feb 2023 | 4.8450 | 4.8450 | 4.8345 | 4.8345 | 2.1134 | 700 |
| 07 Feb 2023 | 4.7085 | 4.8290 | 4.7085 | 4.7330 | 2.0691 | 350 |
| 06 Feb 2023 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | 2.0584 | - |
| 03 Feb 2023 | 4.7315 | 4.7315 | 4.7315 | 4.7315 | 2.0684 | - |
| 02 Feb 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 2.1139 | - |
| 01 Feb 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 2.1139 | - |
| 31 Jan 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 2.1139 | - |
| 30 Jan 2023 | 4.8730 | 4.8730 | 4.8355 | 4.8355 | 2.1139 | 200 |
| 27 Jan 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 2.1482 | - |
| 26 Jan 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 2.1482 | - |
| 25 Jan 2023 | 4.9425 | 4.9425 | 4.9025 | 4.9025 | 2.1432 | 1,000 |
| 24 Jan 2023 | 4.8040 | 4.9425 | 4.8040 | 4.9425 | 2.1607 | 250 |
| 23 Jan 2023 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | 2.0452 | - |
| 20 Jan 2023 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | 2.0409 | - |
| 19 Jan 2023 | 4.6275 | 4.6685 | 4.6275 | 4.6685 | 2.0409 | 250 |
| 18 Jan 2023 | 4.6275 | 4.6275 | 4.6275 | 4.6275 | 2.0229 | - |
| 17 Jan 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 1.9611 | - |
| 16 Jan 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 1.9611 | - |
| 13 Jan 2023 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 1.9548 | - |
| 12 Jan 2023 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | 1.9220 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.