PJXB.MU - Petroleo Brasileiro SA Petrobras

Munich - Munich Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20234.98954.98954.98954.98954.9895-
01 Jun 2023------
31 May 20235.02005.02005.02005.02005.0200-
30 May 20234.98955.02004.98955.02005.0200650
29 May 20234.98954.98954.98954.98954.9895-
26 May 20234.98954.98954.98954.98954.9895-
25 May 20234.99904.99904.99904.99904.9990-
24 May 20234.99904.99904.99904.99904.9990-
23 May 2023------
22 May 20235.02005.02005.02005.02005.0200400
19 May 20234.89254.89254.89254.89254.8925-
18 May 20234.89254.89254.89254.89254.8925-
17 May 20235.06805.06805.06805.06805.0680-
16 May 20235.06805.06805.06805.06805.0680-
15 May 20235.06805.06805.06805.06805.0680-
12 May 20234.55005.07004.55005.07005.07002,000
11 May 20234.52004.52004.52004.52004.5200-
10 May 20234.52004.52004.52004.52004.5200-
09 May 20234.48004.48004.48004.48004.4800-
08 May 20234.48004.48004.48004.48004.4800-
05 May 20234.35004.48004.35004.48004.48001,000
04 May 20234.39854.39854.35004.35004.3500550
03 May 20234.46004.46004.46004.46004.4600-
02 May 20234.65004.65004.65004.65004.6500-
28 Apr 20234.75004.75004.75004.75004.7500-
28 Apr 20232.870493 Dividend
27 Apr 20235.03005.10005.03005.10002.22952,176
26 Apr 20235.03005.03005.03005.03002.1989-
25 Apr 20235.01005.03005.01005.03002.1989980
24 Apr 20234.99955.02004.99955.02002.1945500
21 Apr 20234.99954.99954.99954.99952.1856-
20 Apr 20234.99954.99954.99954.99952.1856-
19 Apr 20235.02205.02205.02205.02202.1954-
18 Apr 20235.02205.02205.02205.02202.1954250
17 Apr 20234.94954.94954.94954.94952.1637-
14 Apr 20234.94954.94954.94954.94952.1637-
13 Apr 20234.94954.94954.94954.94952.1637-
12 Apr 20234.76204.94954.76204.94952.1637405
11 Apr 2023------
06 Apr 20234.65004.65004.65004.65002.0328-
05 Apr 20234.65004.65004.65004.65002.0328-
04 Apr 20234.65004.65004.65004.65002.0328-
03 Apr 20234.64904.79604.64904.79602.09661,700
31 Mar 20234.53804.56004.53804.56001.9934150
30 Mar 20234.46004.54004.46004.53801.9838650
29 Mar 20234.30804.30804.30804.30801.8833-
28 Mar 20234.30804.30804.30804.30801.8833-
27 Mar 20234.25004.30804.25004.30801.8833250
24 Mar 20234.24804.25004.18004.25001.8579250
23 Mar 20234.30004.30004.30004.30001.8798-
22 Mar 20234.30004.30004.30004.30001.8798-
21 Mar 20234.30004.30004.30004.30001.8798-
20 Mar 20234.34704.34704.30004.30001.879830
17 Mar 20234.41804.41804.41804.41801.9314-
16 Mar 20234.33004.41904.33004.41901.9318344
15 Mar 20234.58004.58004.33004.33001.89293,000
14 Mar 20234.64804.64804.64804.64802.0319-
13 Mar 20234.92004.92004.92004.92002.1508-
10 Mar 20234.92354.92354.92354.92352.1523-
09 Mar 20234.92354.92354.92354.92352.1523-
08 Mar 20234.92354.92354.92354.92352.1523-
07 Mar 20234.92354.92354.92354.92352.1523-
06 Mar 20235.00005.00004.92354.92352.1523400
03 Mar 20234.95804.95804.95804.95802.1674-
02 Mar 20235.04005.09905.04005.09902.2291964
01 Mar 20235.05005.05005.05005.05002.2076-
28 Feb 20235.08005.08005.08005.08002.2208-
27 Feb 20235.08005.08005.08005.08002.2208-
24 Feb 20235.08005.08005.08005.08002.2208-
23 Feb 20235.08005.08005.08005.08002.2208-
22 Feb 20235.08005.08005.08005.08002.2208-
21 Feb 20234.92005.05504.92005.05502.209858
20 Feb 20234.86304.86304.86304.86302.1259-
17 Feb 20234.86304.86304.86304.86302.1259-
16 Feb 20234.86304.86304.86304.86302.1259-
15 Feb 20234.86304.86304.86304.86302.1259-
14 Feb 20234.86304.86304.86304.86302.1259-
13 Feb 20234.80004.80054.80004.80052.0986250
10 Feb 20234.77004.77004.77004.77002.0852-
09 Feb 20234.83454.83454.77004.77002.08521,000
08 Feb 20234.84504.84504.83454.83452.1134700
07 Feb 20234.70854.82904.70854.73302.0691350
06 Feb 20234.70854.70854.70854.70852.0584-
03 Feb 20234.73154.73154.73154.73152.0684-
02 Feb 20234.83554.83554.83554.83552.1139-
01 Feb 20234.83554.83554.83554.83552.1139-
31 Jan 20234.83554.83554.83554.83552.1139-
30 Jan 20234.87304.87304.83554.83552.1139200
27 Jan 20234.91404.91404.91404.91402.1482-
26 Jan 20234.91404.91404.91404.91402.1482-
25 Jan 20234.94254.94254.90254.90252.14321,000
24 Jan 20234.80404.94254.80404.94252.1607250
23 Jan 20234.67854.67854.67854.67852.0452-
20 Jan 20234.66854.66854.66854.66852.0409-
19 Jan 20234.62754.66854.62754.66852.0409250
18 Jan 20234.62754.62754.62754.62752.0229-
17 Jan 20234.48604.48604.48604.48601.9611-
16 Jan 20234.48604.48604.48604.48601.9611-
13 Jan 20234.47154.47154.47154.47151.9548-
12 Jan 20234.39654.39654.39654.39651.9220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...