Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 04:58PM CET. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 4.7085 | 4.8290 | 4.7085 | 4.8290 | 4.8290 | 250 |
| 06 Feb 2023 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | - |
| 03 Feb 2023 | 4.7315 | 4.7315 | 4.7315 | 4.7315 | 4.7315 | - |
| 02 Feb 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | - |
| 01 Feb 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | - |
| 31 Jan 2023 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | - |
| 30 Jan 2023 | 4.8730 | 4.8730 | 4.8355 | 4.8355 | 4.8355 | 200 |
| 27 Jan 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 26 Jan 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 25 Jan 2023 | 4.9425 | 4.9425 | 4.9025 | 4.9025 | 4.9025 | 1,000 |
| 24 Jan 2023 | 4.8040 | 4.9425 | 4.8040 | 4.9425 | 4.9425 | 250 |
| 23 Jan 2023 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | - |
| 20 Jan 2023 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | - |
| 19 Jan 2023 | 4.6275 | 4.6685 | 4.6275 | 4.6685 | 4.6685 | 250 |
| 18 Jan 2023 | 4.6275 | 4.6275 | 4.6275 | 4.6275 | 4.6275 | - |
| 17 Jan 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 16 Jan 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 13 Jan 2023 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | - |
| 12 Jan 2023 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | - |
| 11 Jan 2023 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| 10 Jan 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| 09 Jan 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| 06 Jan 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| 05 Jan 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| 04 Jan 2023 | 4.1095 | 4.2820 | 4.1095 | 4.2820 | 4.2820 | 1,000 |
| 03 Jan 2023 | 4.4265 | 4.4265 | 4.1070 | 4.1095 | 4.1095 | 550 |
| 02 Jan 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 30 Dec 2022 | 4.5430 | 4.5430 | 4.5300 | 4.5300 | 4.5300 | - |
| 29 Dec 2022 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 28 Dec 2022 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 27 Dec 2022 | 4.8080 | 4.8220 | 4.8080 | 4.8220 | 4.8220 | 300 |
| 23 Dec 2022 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 22 Dec 2022 | 4.3585 | 4.4520 | 4.3585 | 4.4520 | 4.4520 | 100 |
| 21 Dec 2022 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | - |
| 20 Dec 2022 | 4.0875 | 4.3175 | 4.0875 | 4.3175 | 4.3175 | 371 |
| 19 Dec 2022 | 3.9925 | 4.1170 | 3.9925 | 4.1170 | 4.1170 | 700 |
| 16 Dec 2022 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | - |
| 15 Dec 2022 | 4.0830 | 4.0830 | 4.0720 | 4.0720 | 4.0720 | 200 |
| 14 Dec 2022 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 13 Dec 2022 | 4.4350 | 4.4350 | 4.3435 | 4.3435 | 4.3435 | 400 |
| 12 Dec 2022 | 4.7425 | 4.7425 | 4.3225 | 4.3225 | 4.3225 | 1,250 |
| 09 Dec 2022 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 08 Dec 2022 | 4.8680 | 4.8680 | 4.8660 | 4.8660 | 4.8660 | 400 |
| 07 Dec 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 06 Dec 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 05 Dec 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 02 Dec 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 01 Dec 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 30 Nov 2022 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 29 Nov 2022 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | - |
| 28 Nov 2022 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 25 Nov 2022 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 24 Nov 2022 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | - |
| 23 Nov 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 22 Nov 2022 | 5.1400 | 5.2020 | 5.0300 | 5.0300 | 5.0300 | 369 |
| 22 Nov 2022 | 3.3489 Dividend | |||||
| 21 Nov 2022 | 5.3690 | 5.3740 | 5.3690 | 5.3740 | 2.0251 | 577 |
| 18 Nov 2022 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 2.0078 | - |
| 17 Nov 2022 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 2.0078 | - |
| 16 Nov 2022 | 5.3420 | 5.4400 | 5.3420 | 5.4400 | 2.0500 | 100 |
| 15 Nov 2022 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 2.0846 | - |
| 14 Nov 2022 | 5.0740 | 5.5320 | 5.0740 | 5.5320 | 2.0846 | 185 |
| 11 Nov 2022 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 1.9121 | - |
| 10 Nov 2022 | 5.6680 | 5.6680 | 5.0740 | 5.0740 | 1.9121 | 610 |
| 09 Nov 2022 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | 2.1645 | - |
| 08 Nov 2022 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 2.1743 | - |
| 07 Nov 2022 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 2.2572 | 30 |
| 04 Nov 2022 | 5.9480 | 5.9480 | 5.9480 | 5.9480 | 2.2414 | - |
| 03 Nov 2022 | 5.9480 | 5.9480 | 5.9480 | 5.9480 | 2.2414 | - |
| 02 Nov 2022 | 5.9480 | 5.9480 | 5.9480 | 5.9480 | 2.2414 | - |
| 01 Nov 2022 | 5.8840 | 5.9480 | 5.8840 | 5.9480 | 2.2414 | 677 |
| 31 Oct 2022 | 6.2000 | 6.2000 | 5.8840 | 5.8840 | 2.2173 | 250 |
| 28 Oct 2022 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 2.3364 | - |
| 27 Oct 2022 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 2.3364 | - |
| 26 Oct 2022 | 6.5220 | 6.5220 | 6.5220 | 6.5220 | 2.4577 | - |
| 25 Oct 2022 | 6.7160 | 6.7160 | 6.7160 | 6.7160 | 2.5308 | - |
| 24 Oct 2022 | 7.2260 | 7.2410 | 7.2260 | 7.2410 | 2.7286 | 50 |
| 21 Oct 2022 | 6.9770 | 6.9770 | 6.9770 | 6.9770 | 2.6292 | - |
| 20 Oct 2022 | 6.6990 | 6.9730 | 6.6990 | 6.9730 | 2.6277 | 150 |
| 19 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 18 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 17 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 14 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 13 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 12 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 11 Oct 2022 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 2.4389 | - |
| 10 Oct 2022 | 6.4530 | 6.4530 | 6.4530 | 6.4530 | 2.4317 | - |
| 07 Oct 2022 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | 2.4215 | - |
| 06 Oct 2022 | 6.1810 | 6.1810 | 6.1810 | 6.1810 | 2.3292 | - |
| 05 Oct 2022 | 6.1810 | 6.1810 | 6.1810 | 6.1810 | 2.3292 | - |
| 04 Oct 2022 | 6.1810 | 6.1810 | 6.1810 | 6.1810 | 2.3292 | - |
| 03 Oct 2022 | 5.6590 | 5.6590 | 5.6590 | 5.6590 | 2.1325 | - |
| 30 Sept 2022 | 5.6590 | 5.6590 | 5.6590 | 5.6590 | 2.1325 | - |
| 29 Sept 2022 | 5.8110 | 5.8110 | 5.8110 | 5.8110 | 2.1898 | - |
| 28 Sept 2022 | 5.8110 | 5.8110 | 5.8110 | 5.8110 | 2.1898 | - |
| 27 Sept 2022 | 5.8110 | 5.8110 | 5.8110 | 5.8110 | 2.1898 | - |
| 26 Sept 2022 | 6.0550 | 6.0550 | 6.0550 | 6.0550 | 2.2817 | - |
| 23 Sept 2022 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | 2.3390 | - |
| 22 Sept 2022 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 2.2440 | - |
| 21 Sept 2022 | 5.9280 | 5.9280 | 5.9280 | 5.9280 | 2.2339 | - |
| *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.
