Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 55 |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 55 |
| 19 Apr 2024 | 7.38 | 7.57 | 7.38 | 7.50 | 7.50 | 1,100 |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 17 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Apr 2024 | 7.26 | 7.31 | 7.24 | 7.24 | 7.24 | 1,250 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 12 Apr 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 540 |
| 11 Apr 2024 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 500 |
| 10 Apr 2024 | 7.42 | 7.52 | 7.42 | 7.52 | 7.52 | 470 |
| 09 Apr 2024 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 200 |
| 08 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 05 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 04 Apr 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | 1,000 |
| 03 Apr 2024 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 200 |
| 02 Apr 2024 | 7.17 | 7.41 | 7.17 | 7.41 | 7.41 | 370 |
| 28 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.17 | 7.17 | 710 |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 Mar 2024 | 6.96 | 7.05 | 6.96 | 7.03 | 7.03 | 4,175 |
| 22 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 21 Mar 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 1,000 |
| 20 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 6.90 | 2,800 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Mar 2024 | 6.97 | 6.97 | 6.70 | 6.70 | 6.70 | 175 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 14 Mar 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 1,000 |
| 13 Mar 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | 300 |
| 12 Mar 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 6.96 | 1,500 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 08 Mar 2024 | 7.73 | 7.73 | 6.85 | 6.85 | 6.85 | 5,800 |
| 07 Mar 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | 500 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 05 Mar 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | 1,045 |
| 04 Mar 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | 300 |
| 01 Mar 2024 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 600 |
| 29 Feb 2024 | 7.87 | 7.87 | 7.72 | 7.72 | 7.72 | 500 |
| 28 Feb 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | 5,040 |
| 27 Feb 2024 | 8.13 | 8.25 | 8.13 | 8.25 | 8.25 | 1,000 |
| 26 Feb 2024 | 8.03 | 8.13 | 8.03 | 8.13 | 8.13 | 2,010 |
| 23 Feb 2024 | 8.24 | 8.24 | 8.03 | 8.03 | 8.03 | 1,050 |
| 22 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 21 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 300 |
| 20 Feb 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | 345 |
| 19 Feb 2024 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 1,000 |
| 16 Feb 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 8.16 | 390 |
| 15 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 14 Feb 2024 | 8.10 | 8.10 | 8.00 | 8.09 | 8.09 | 3,375 |
| 13 Feb 2024 | 8.13 | 8.22 | 8.13 | 8.18 | 8.18 | 1,560 |
| 12 Feb 2024 | 8.06 | 8.15 | 8.06 | 8.15 | 8.15 | 1,570 |
| 09 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 200 |
| 08 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 Feb 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 2,000 |
| 05 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 02 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 01 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 31 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 30 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 29 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 630 |
| 26 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 25 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 24 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 16 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 12 Jan 2024 | 7.27 | 7.34 | 7.27 | 7.34 | 7.34 | 1,000 |
| 11 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 10 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 09 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 08 Jan 2024 | 7.39 | 7.39 | 7.26 | 7.26 | 7.26 | 70 |
| 05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 04 Jan 2024 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 250 |
| 03 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 02 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 29 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 28 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 27 Dec 2023 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 100 |
| 22 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Dec 2023 | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | 200 |
| 20 Dec 2023 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 400 |
| 19 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 18 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 15 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,050 |
| 14 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 12 Dec 2023 | 6.72 | 6.72 | 6.55 | 6.55 | 6.55 | 305 |
| 11 Dec 2023 | 6.69 | 6.76 | 6.69 | 6.75 | 6.75 | 275 |
| 08 Dec 2023 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 1,000 |
| 07 Dec 2023 | 6.52 | 6.60 | 6.49 | 6.60 | 6.60 | 920 |
| 06 Dec 2023 | 6.78 | 6.78 | 6.52 | 6.52 | 6.52 | 500 |
| 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 | - |
| *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.