Berlin - Delayed Quote EUR

Petroleo Brasileiro SA Petrobras (PJXA.BE)

Compare
13.15 +0.10 (+0.77%)
At close: November 15 at 8:08 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 12.60 12.60 12.60 12.60 12.60 -
Nov 7, 2024 12.45 12.45 12.45 12.45 12.45 -
Nov 6, 2024 12.30 12.30 12.25 12.25 12.25 500
Nov 5, 2024 12.00 12.00 12.00 12.00 12.00 -
Nov 4, 2024 12.00 12.00 12.00 12.00 12.00 -
Nov 1, 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 9, 2024 13.55 13.55 13.55 13.55 13.55 -
Oct 8, 2024 13.90 13.90 13.90 13.90 13.90 -
Oct 7, 2024 13.75 13.75 13.75 13.75 13.75 -
Oct 4, 2024 13.65 13.65 13.65 13.65 13.65 -
Oct 3, 2024 13.55 13.55 13.55 13.55 13.55 -
Oct 2, 2024 13.30 13.30 13.30 13.30 13.30 -
Oct 1, 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 9, 2024 13.30 13.30 13.30 13.30 13.30 -
Sep 6, 2024 13.45 13.45 13.45 13.45 13.45 -
Sep 5, 2024 13.55 13.55 13.55 13.55 13.55 -
Sep 4, 2024 13.45 13.45 13.45 13.45 13.45 -
Sep 3, 2024 13.70 13.70 13.70 13.70 13.70 -
Sep 2, 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 0.39 Dividend
Aug 23, 2024 12.85 12.85 12.85 12.85 12.85 -
Aug 22, 2024 13.35 13.35 13.35 13.35 12.96 -
Aug 21, 2024 13.45 13.45 13.45 13.45 13.06 -
Aug 20, 2024 13.75 13.75 13.75 13.75 13.35 -
Aug 19, 2024 13.60 13.60 13.60 13.60 13.21 -
Aug 16, 2024 13.75 13.75 13.75 13.75 13.35 -
Aug 15, 2024 13.55 13.55 13.55 13.55 13.16 -
Aug 14, 2024 13.40 13.40 13.40 13.40 13.01 -
Aug 13, 2024 13.40 13.40 13.40 13.40 13.01 -
Aug 12, 2024 13.05 13.05 13.05 13.05 12.67 -
Aug 9, 2024 12.95 13.05 12.95 13.05 12.67 90
Aug 8, 2024 12.65 12.65 12.65 12.65 12.28 -
Aug 7, 2024 12.70 12.70 12.70 12.70 12.33 -
Aug 6, 2024 12.35 12.35 12.35 12.35 11.99 -
Aug 5, 2024 12.30 12.30 12.20 12.20 11.85 150
Aug 2, 2024 12.85 12.85 12.85 12.85 12.48 -
Aug 1, 2024 13.20 13.20 13.20 13.20 12.82 -
Jul 31, 2024 13.00 13.00 13.00 13.00 12.62 -
Jul 30, 2024 13.05 13.05 13.05 13.05 12.67 -
Jul 29, 2024 13.20 13.25 13.20 13.25 12.87 205
Jul 26, 2024 13.30 13.30 13.30 13.30 12.92 -
Jul 25, 2024 13.30 13.30 13.30 13.30 12.92 -
Jul 24, 2024 13.35 13.35 13.35 13.35 12.96 -
Jul 23, 2024 13.50 13.50 13.50 13.50 13.11 -
Jul 22, 2024 13.75 13.75 13.75 13.75 13.35 -
Jul 19, 2024 13.75 13.75 13.75 13.75 13.35 -
Jul 18, 2024 13.80 13.80 13.80 13.80 13.40 -
Jul 17, 2024 13.85 13.85 13.85 13.85 13.45 -
Jul 16, 2024 13.95 13.95 13.95 13.95 13.55 -
Jul 15, 2024 13.85 13.85 13.85 13.85 13.45 -
Jul 12, 2024 13.95 13.95 13.95 13.95 13.55 -
Jul 11, 2024 13.90 13.90 13.90 13.90 13.50 -
Jul 10, 2024 13.95 13.95 13.95 13.95 13.55 -
Jul 9, 2024 13.90 13.90 13.90 13.90 13.50 -
Jul 8, 2024 13.55 13.55 13.55 13.55 13.16 -
Jul 5, 2024 13.60 13.60 13.60 13.60 13.21 -
Jul 4, 2024 13.45 13.45 13.45 13.45 13.06 -
Jul 3, 2024 13.45 13.45 13.45 13.45 13.06 -
Jul 2, 2024 13.45 13.45 13.45 13.45 13.06 -
Jul 1, 2024 13.50 13.50 13.50 13.50 13.11 -
Jun 28, 2024 13.50 13.50 13.50 13.50 13.11 -
Jun 27, 2024 13.25 13.25 13.25 13.25 12.87 -
Jun 26, 2024 13.30 13.30 13.30 13.30 12.92 -
Jun 25, 2024 13.35 13.35 13.35 13.35 12.96 -
Jun 24, 2024 13.10 13.10 13.10 13.10 12.72 -
Jun 21, 2024 13.05 13.05 13.05 13.05 12.67 -
Jun 20, 2024 12.90 12.90 12.90 12.90 12.53 -
Jun 19, 2024 12.80 12.80 12.80 12.80 12.43 -
Jun 18, 2024 12.55 12.55 12.55 12.55 12.19 -
Jun 17, 2024 12.60 12.60 12.60 12.60 12.24 -
Jun 14, 2024 12.80 12.80 12.80 12.80 12.43 -
Jun 13, 2024 0.38 Dividend
Jun 13, 2024 12.75 12.75 12.75 12.75 12.38 -
Jun 12, 2024 13.60 13.60 13.60 13.60 12.84 -
Jun 11, 2024 13.55 13.55 13.55 13.55 12.79 -
Jun 10, 2024 13.50 13.50 13.50 13.50 12.74 -
Jun 7, 2024 13.90 13.90 13.90 13.90 13.12 -
Jun 6, 2024 13.85 14.05 13.85 14.05 13.26 250
Jun 5, 2024 13.90 13.90 13.90 13.90 13.12 -
Jun 4, 2024 14.05 14.05 14.05 14.05 13.26 -
Jun 3, 2024 14.30 14.30 14.30 14.30 13.50 -
May 31, 2024 14.15 14.15 14.15 14.15 13.36 -
May 30, 2024 13.90 13.90 13.90 13.90 13.12 -
May 29, 2024 13.95 13.95 13.95 13.95 13.17 -
May 28, 2024 13.85 13.85 13.85 13.85 13.07 -
May 27, 2024 13.65 13.65 13.65 13.65 12.88 -
May 24, 2024 13.75 13.75 13.75 13.75 12.98 -
May 23, 2024 13.85 13.85 13.85 13.85 13.07 -
May 22, 2024 13.75 13.75 13.75 13.75 12.98 -
May 21, 2024 13.85 13.85 13.85 13.85 13.07 -
May 20, 2024 13.75 13.75 13.75 13.75 12.98 -
May 17, 2024 13.90 13.90 13.90 13.90 13.12 -
May 16, 2024 14.10 14.10 14.10 14.10 13.31 -
May 15, 2024 14.35 14.35 14.25 14.25 13.45 -
May 14, 2024 15.70 15.70 15.70 15.70 14.82 -
May 13, 2024 15.85 15.85 15.85 15.85 14.96 -
May 10, 2024 16.00 16.00 16.00 16.00 15.10 -
May 9, 2024 15.80 15.80 15.80 15.80 14.91 -
May 8, 2024 15.75 15.75 15.75 15.75 14.87 -
May 7, 2024 15.40 15.40 15.40 15.40 14.54 -
May 6, 2024 15.30 15.30 15.30 15.30 14.44 -
May 3, 2024 0.67 Dividend
May 3, 2024 15.75 15.75 15.75 15.75 14.87 -
May 2, 2024 15.75 15.75 15.75 15.75 14.23 -
Apr 30, 2024 16.15 16.15 16.15 16.15 14.59 -
Apr 29, 2024 15.95 15.95 15.95 15.95 14.41 -
Apr 26, 2024 0.44 Dividend
Apr 26, 2024 15.50 15.50 15.50 15.50 14.00 -
Apr 25, 2024 15.60 15.60 15.60 15.60 13.70 -
Apr 24, 2024 15.80 15.80 15.80 15.80 13.88 -
Apr 23, 2024 15.90 15.90 15.90 15.90 13.96 -
Apr 22, 2024 15.40 15.40 15.40 15.40 13.52 -
Apr 19, 2024 14.60 14.60 14.60 14.60 12.82 -
Apr 18, 2024 14.65 14.65 14.65 14.65 12.87 -
Apr 17, 2024 14.65 14.65 14.65 14.65 12.87 -
Apr 16, 2024 14.80 14.80 14.80 14.80 13.00 -
Apr 15, 2024 14.85 14.85 14.85 14.85 13.04 -
Apr 12, 2024 14.80 14.80 14.80 14.80 13.00 -
Apr 11, 2024 15.00 15.00 15.00 15.00 13.17 -
Apr 10, 2024 14.50 14.50 14.50 14.50 12.73 -
Apr 9, 2024 14.45 14.45 14.45 14.45 12.69 -
Apr 8, 2024 14.20 14.20 14.20 14.20 12.47 -
Apr 5, 2024 14.15 14.15 14.15 14.15 12.43 -
Apr 4, 2024 14.30 14.30 14.30 14.30 12.56 -
Apr 3, 2024 14.50 14.50 14.50 14.50 12.73 -
Apr 2, 2024 14.25 14.25 14.25 14.25 12.51 -
Mar 28, 2024 13.70 13.70 13.70 13.70 12.03 -
Mar 27, 2024 13.60 13.60 13.60 13.60 11.94 -
Mar 26, 2024 13.80 13.80 13.80 13.80 12.12 -
Mar 25, 2024 13.55 13.55 13.55 13.55 11.90 -
Mar 22, 2024 13.45 13.45 13.45 13.45 11.81 -
Mar 21, 2024 13.65 13.65 13.65 13.65 11.99 -
Mar 20, 2024 13.35 13.35 13.35 13.35 11.72 -
Mar 19, 2024 13.40 13.40 13.40 13.40 11.77 -
Mar 18, 2024 13.30 13.30 13.30 13.30 11.68 -
Mar 15, 2024 13.50 13.50 13.50 13.50 11.86 -
Mar 14, 2024 13.60 13.60 13.60 13.60 11.94 -
Mar 13, 2024 13.80 13.80 13.80 13.80 12.12 -
Mar 12, 2024 13.40 13.40 13.40 13.40 11.77 -
Mar 11, 2024 13.35 13.35 13.35 13.35 11.72 -
Mar 8, 2024 13.80 13.80 13.80 13.80 12.12 -
Mar 7, 2024 15.25 15.25 15.25 15.25 13.39 -
Mar 6, 2024 15.10 15.10 15.10 15.10 13.26 -
Mar 5, 2024 15.15 15.15 15.15 15.15 13.31 -
Mar 4, 2024 15.30 15.30 15.30 15.30 13.44 -
Mar 1, 2024 15.30 15.30 15.30 15.30 13.44 -
Feb 29, 2024 15.40 15.40 15.40 15.40 13.52 -
Feb 28, 2024 16.30 16.30 16.30 16.30 14.32 -
Feb 27, 2024 16.20 16.20 16.20 16.20 14.23 -
Feb 26, 2024 15.95 15.95 15.95 15.95 14.01 -
Feb 23, 2024 16.15 16.15 16.15 16.15 14.18 -
Feb 22, 2024 16.25 16.25 16.25 16.25 14.27 -
Feb 21, 2024 16.30 16.30 16.30 16.30 14.32 -
Feb 20, 2024 16.50 16.50 16.50 16.50 14.49 -
Feb 19, 2024 16.40 16.40 16.40 16.40 14.40 -
Feb 16, 2024 16.05 16.05 16.05 16.05 14.10 -
Feb 15, 2024 15.75 15.75 15.75 15.75 13.83 -
Feb 14, 2024 15.80 15.80 15.80 15.80 13.88 -
Feb 13, 2024 15.95 15.95 15.95 15.95 14.01 -
Feb 12, 2024 15.90 15.90 15.90 15.90 13.96 -
Feb 9, 2024 16.00 16.00 16.00 16.00 14.05 -
Feb 8, 2024 16.10 16.10 16.10 16.10 14.14 -
Feb 7, 2024 16.00 16.00 16.00 16.00 14.05 -
Feb 6, 2024 15.70 15.70 15.70 15.70 13.79 -
Feb 5, 2024 15.75 15.75 15.75 15.75 13.83 -
Feb 2, 2024 16.05 16.05 16.05 16.05 14.10 -
Feb 1, 2024 15.75 15.90 15.75 15.90 13.96 200
Jan 31, 2024 15.70 15.70 15.70 15.70 13.79 -
Jan 30, 2024 15.75 15.75 15.75 15.75 13.83 -
Jan 29, 2024 15.70 15.70 15.70 15.70 13.79 -
Jan 26, 2024 15.20 15.20 15.20 15.20 13.35 -
Jan 25, 2024 14.60 14.60 14.60 14.60 12.82 -
Jan 24, 2024 14.65 14.65 14.65 14.65 12.87 -
Jan 23, 2024 14.30 14.30 14.30 14.30 12.56 -
Jan 22, 2024 14.45 14.45 14.45 14.45 12.69 -
Jan 19, 2024 14.45 14.45 14.45 14.45 12.69 -
Jan 18, 2024 14.55 14.55 14.55 14.55 12.78 -
Jan 17, 2024 14.70 14.70 14.70 14.70 12.91 -
Jan 16, 2024 14.85 14.85 14.85 14.85 13.04 -
Jan 15, 2024 14.80 14.80 14.80 14.80 13.00 -
Jan 12, 2024 14.80 14.80 14.80 14.80 13.00 -
Jan 11, 2024 14.50 14.50 14.50 14.50 12.73 -
Jan 10, 2024 14.65 14.65 14.65 14.65 12.87 -
Jan 9, 2024 14.75 14.75 14.75 14.75 12.95 -
Jan 8, 2024 15.00 15.00 15.00 15.00 13.17 -
Jan 5, 2024 14.90 14.90 14.90 14.90 13.09 -
Jan 4, 2024 15.15 15.15 15.15 15.15 13.31 -
Jan 3, 2024 14.60 14.60 14.60 14.60 12.82 -
Jan 2, 2024 14.45 14.45 14.45 14.45 12.69 -
Dec 29, 2023 14.45 14.45 14.45 14.45 12.69 -
Dec 28, 2023 14.60 14.60 14.60 14.60 12.82 -
Dec 27, 2023 14.40 14.40 14.40 14.40 12.65 -
Dec 22, 2023 14.05 14.05 14.05 14.05 12.34 -
Dec 21, 2023 14.15 14.15 14.15 14.15 12.43 -
Dec 20, 2023 14.15 14.15 14.15 14.15 12.43 -
Dec 19, 2023 14.05 14.05 14.05 14.05 12.34 -
Dec 18, 2023 13.75 13.75 13.75 13.75 12.08 -
Dec 15, 2023 13.80 13.80 13.80 13.80 12.12 -
Dec 14, 2023 13.55 13.55 13.55 13.55 11.90 -
Dec 13, 2023 13.45 13.45 13.45 13.45 11.81 -
Dec 12, 2023 13.70 13.70 13.70 13.70 12.03 -
Dec 11, 2023 13.80 13.80 13.80 13.80 12.12 -
Dec 8, 2023 13.30 13.30 13.30 13.30 11.68 -
Dec 7, 2023 13.35 13.35 13.35 13.35 11.72 -
Dec 6, 2023 13.50 13.50 13.50 13.50 11.86 -
Dec 5, 2023 13.50 13.50 13.50 13.50 11.86 -
Dec 4, 2023 13.95 13.95 13.95 13.95 12.25 -
Dec 1, 2023 13.95 13.95 13.95 13.95 12.25 -
Nov 30, 2023 13.85 13.85 13.85 13.85 12.16 -
Nov 29, 2023 14.10 14.10 14.10 14.10 12.38 -
Nov 28, 2023 13.90 13.90 13.90 13.90 12.21 -
Nov 27, 2023 14.00 14.00 14.00 14.00 12.30 -
Nov 24, 2023 13.95 13.95 13.95 13.95 12.25 -
Nov 23, 2023 14.05 14.05 14.05 14.05 12.34 -
Nov 22, 2023 0.55 Dividend
Nov 22, 2023 14.15 14.15 14.15 14.15 12.43 -
Nov 21, 2023 14.70 14.70 14.70 14.70 12.43 -
Nov 20, 2023 14.70 14.70 14.70 14.70 12.43 -
Nov 17, 2023 14.35 14.35 14.35 14.35 12.13 -
Nov 16, 2023 14.55 14.55 14.55 14.55 12.30 -
Nov 15, 2023 14.55 14.55 14.55 14.55 12.30 -