Advertisement
U.S. Markets closed
S&P Futures
5,911.50 +15.00 (+0.25%) Dow Futures
43,583.00 +15.00 (+0.03%) Nasdaq Futures
20,619.00 +125.25 (+0.61%) Russell 2000 Futures
2,320.00 +6.40 (+0.28%) Crude Oil
67.14 +0.12 (+0.18%) Gold
2,597.20 +27.10 (+1.05%)
Petroleo Brasileiro SA Petrobras (PJXA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:08AM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Nov 14, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Nov 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Nov 12, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Nov 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Nov 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 07, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Nov 06, 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 500 |
| Nov 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 01, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 31, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Oct 30, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Oct 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Oct 28, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Oct 25, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Oct 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Oct 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Oct 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Oct 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Oct 18, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Oct 17, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Oct 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Oct 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Oct 14, 2024 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 200 |
| Oct 11, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 10, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Oct 09, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 08, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Oct 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Oct 04, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Oct 03, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 02, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Sep 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 27, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Sep 26, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Sep 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Sep 24, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Sep 23, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Sep 20, 2024 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | 1,200 |
| Sep 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Sep 18, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Sep 17, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Sep 16, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Sep 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 12, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Sep 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 10, 2024 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | 20 |
| Sep 09, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Sep 06, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Sep 05, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Sep 04, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Sep 03, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Sep 02, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Aug 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Aug 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Aug 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Aug 27, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Aug 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Aug 23, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Aug 22, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Aug 21, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Aug 20, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Aug 16, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 15, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Aug 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Aug 13, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Aug 12, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Aug 09, 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 90 |
| Aug 08, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Aug 07, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 06, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 05, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 150 |
| Aug 02, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Aug 01, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 30, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jul 29, 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 205 |
| Jul 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 24, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 22, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jul 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jul 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jul 17, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jul 16, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jul 15, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jul 12, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jul 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jul 10, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jul 09, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jul 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Jul 05, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Jul 04, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jul 03, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jul 02, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.