Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 12:43PM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 160 |
| 04 Dec 2023 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 30 |
| 01 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 Nov 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 29 Nov 2023 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | 2,000 |
| 28 Nov 2023 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | 720 |
| 27 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 24 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 23 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 22 Nov 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 22 Nov 2023 | 1.345348 Dividend | |||||
| 21 Nov 2023 | 7.10 | 7.18 | 7.10 | 7.18 | 5.84 | 450 |
| 20 Nov 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 5.69 | - |
| 17 Nov 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 5.63 | - |
| 16 Nov 2023 | 6.90 | 6.93 | 6.90 | 6.93 | 5.63 | 1,000 |
| 15 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 5.55 | - |
| 14 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 5.50 | - |
| 13 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 5.50 | - |
| 10 Nov 2023 | 6.72 | 6.80 | 6.63 | 6.80 | 5.53 | 10,500 |
| 09 Nov 2023 | 6.76 | 6.76 | 6.72 | 6.72 | 5.46 | 1,000 |
| 08 Nov 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 5.58 | - |
| 07 Nov 2023 | 6.77 | 6.87 | 6.77 | 6.87 | 5.58 | 1,500 |
| 06 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 5.50 | - |
| 03 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 5.46 | - |
| 02 Nov 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 5.42 | - |
| 01 Nov 2023 | 6.68 | 6.68 | 6.58 | 6.66 | 5.41 | 1,400 |
| 31 Oct 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 5.42 | - |
| 30 Oct 2023 | 6.80 | 6.82 | 6.80 | 6.82 | 5.55 | 55 |
| 27 Oct 2023 | 6.94 | 6.94 | 6.93 | 6.93 | 5.63 | 1,000 |
| 26 Oct 2023 | 6.89 | 6.95 | 6.89 | 6.95 | 5.65 | 250 |
| 25 Oct 2023 | 6.82 | 6.93 | 6.82 | 6.89 | 5.60 | 2,650 |
| 24 Oct 2023 | 6.50 | 6.82 | 6.50 | 6.82 | 5.55 | 2,000 |
| 23 Oct 2023 | 7.09 | 7.09 | 6.50 | 6.50 | 5.28 | 2,000 |
| 20 Oct 2023 | 7.10 | 7.14 | 7.09 | 7.09 | 5.76 | 2,420 |
| 19 Oct 2023 | 7.12 | 7.12 | 7.10 | 7.10 | 5.77 | 50 |
| 18 Oct 2023 | 7.10 | 7.12 | 7.10 | 7.12 | 5.79 | 1,500 |
| 17 Oct 2023 | 6.87 | 7.10 | 6.87 | 7.10 | 5.77 | 160 |
| 16 Oct 2023 | 6.72 | 6.87 | 6.72 | 6.87 | 5.58 | 75 |
| 13 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 5.38 | - |
| 12 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 5.38 | - |
| 11 Oct 2023 | 6.50 | 6.62 | 6.50 | 6.62 | 5.38 | 25 |
| 10 Oct 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 5.21 | - |
| 09 Oct 2023 | 6.17 | 6.41 | 6.17 | 6.41 | 5.21 | 325 |
| 06 Oct 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 4.92 | - |
| 05 Oct 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 4.92 | - |
| 04 Oct 2023 | 6.52 | 6.52 | 6.05 | 6.05 | 4.92 | 3,575 |
| 03 Oct 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 5.40 | - |
| 02 Oct 2023 | 6.57 | 6.70 | 6.57 | 6.70 | 5.45 | 1,000 |
| 29 Sept 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 5.34 | - |
| 28 Sept 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 5.34 | - |
| 27 Sept 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 5.34 | - |
| 26 Sept 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 5.36 | - |
| 25 Sept 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 5.36 | - |
| 22 Sept 2023 | 6.61 | 6.61 | 6.59 | 6.59 | 5.36 | 50 |
| 21 Sept 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 5.37 | - |
| 20 Sept 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 5.37 | - |
| 19 Sept 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 5.32 | - |
| 18 Sept 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 5.32 | - |
| 15 Sept 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 5.32 | - |
| 14 Sept 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 5.27 | - |
| 13 Sept 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 5.27 | - |
| 12 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 5.18 | - |
| 11 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 5.18 | - |
| 08 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 5.18 | - |
| 07 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 5.18 | 1,000 |
| 06 Sept 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 5.10 | - |
| 05 Sept 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 5.10 | - |
| 04 Sept 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 5.03 | - |
| 01 Sept 2023 | 6.18 | 6.20 | 6.17 | 6.20 | 5.04 | 680 |
| 31 Aug 2023 | 6.27 | 6.28 | 6.18 | 6.18 | 5.02 | 80 |
| 30 Aug 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 5.10 | 45 |
| 29 Aug 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 5.05 | - |
| 28 Aug 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 5.05 | - |
| 25 Aug 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 5.05 | 30 |
| 24 Aug 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 4.88 | - |
| 23 Aug 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 4.73 | - |
| 22 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 4.75 | - |
| 22 Aug 2023 | 1.149304 Dividend | |||||
| 21 Aug 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 3.93 | - |
| 18 Aug 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 3.93 | - |
| 17 Aug 2023 | 5.96 | 5.99 | 5.96 | 5.99 | 3.93 | 250 |
| 16 Aug 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 3.80 | - |
| 15 Aug 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 3.79 | - |
| 14 Aug 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 3.79 | - |
| 11 Aug 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 3.74 | - |
| 10 Aug 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 3.72 | - |
| 09 Aug 2023 | 5.78 | 5.82 | 5.66 | 5.66 | 3.72 | 2,050 |
| 08 Aug 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 3.80 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 3.81 | - |
| 03 Aug 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 3.81 | - |
| 02 Aug 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 3.81 | - |
| 01 Aug 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 3.83 | 2,307 |
| 31 Jul 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 3.71 | - |
| 28 Jul 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 3.71 | - |
| 27 Jul 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 3.77 | - |
| 26 Jul 2023 | 5.68 | 5.74 | 5.68 | 5.74 | 3.77 | 300 |
| 25 Jul 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 3.69 | - |
| 24 Jul 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 3.67 | - |
| 21 Jul 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 3.67 | - |
| *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.