Stuttgart - Delayed Quote EUR

Petroleo Brasileiro SA Petrobras (PJX.SG)

10.00
-0.15
(-1.48%)
As of 3:33:58 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202510.0510.1010.0010.0010.00250
May 12, 20259.8610.209.8610.1510.15699
May 9, 20259.669.809.669.709.701,100
May 8, 20259.349.569.309.569.56-
May 7, 20259.329.349.269.269.26-
May 6, 20259.269.329.249.269.26-
May 5, 20259.549.549.329.329.322,404
May 2, 20259.409.449.369.449.44-
Apr 30, 20259.509.549.289.289.28-
Apr 29, 20259.429.469.389.389.382,200
Apr 28, 20259.469.509.469.469.46-
Apr 25, 20259.449.449.389.429.4250
Apr 24, 20259.449.509.449.509.50-
Apr 23, 20259.689.709.549.569.56400
Apr 22, 2025 0.2322328 Dividend
Apr 22, 20259.309.309.249.249.24-
Apr 17, 20259.469.469.449.449.18-
Apr 16, 20259.269.429.229.228.97620
Apr 15, 20259.509.609.509.529.26-
Apr 14, 20259.589.889.429.509.24200
Apr 11, 20259.569.609.289.309.044,850
Apr 10, 202510.4510.5010.1510.159.87215
Apr 9, 20259.469.749.229.449.18-
Apr 8, 202510.5010.5510.3510.3510.07-
Apr 7, 202510.3010.7010.1510.3510.07799
Apr 4, 202511.3011.4510.5510.7510.45104
Apr 3, 202511.5511.7011.4511.5511.23-
Apr 2, 202512.1012.2012.0512.0511.72300
Apr 1, 202512.0012.1512.0012.1511.82-
Mar 31, 202512.0012.1011.9012.1011.77-
Mar 28, 202512.1012.1511.9012.1011.77494
Mar 27, 202512.1512.2012.1012.2011.86394
Mar 26, 202512.0012.2012.0012.2011.86250
Mar 25, 202511.7512.2011.7512.1511.82-
Mar 24, 202512.0012.0011.7511.8511.52200
Mar 21, 202511.7511.8011.7011.8011.48-
Mar 20, 202511.7511.7511.7511.7511.43-
Mar 19, 202511.6511.7511.6511.6511.33300
Mar 18, 202511.6511.7011.6511.6511.33300
Mar 17, 202511.3511.5011.3511.5011.18-
Mar 14, 202510.9011.1010.9011.1010.7987
Mar 13, 202510.8510.9010.8510.9010.60-
Mar 12, 202510.7510.8010.7510.7510.451,500
Mar 11, 202510.8510.9510.6510.6510.3610
Mar 10, 202511.0011.1510.8510.9510.652,800
Mar 7, 202510.9511.0510.9511.0510.75-
Mar 6, 202511.1011.2010.9510.9510.65100
Mar 5, 202511.2511.2510.8510.8510.55-
Mar 4, 202511.4511.4511.0511.1010.7950
Mar 3, 202511.7011.8511.7011.8511.52-
Feb 28, 202511.9512.0511.7011.7011.38200
Feb 27, 202511.7512.0511.7511.9011.571,224
Feb 26, 202512.5512.5512.5012.5012.16-
Feb 25, 202512.6012.6512.6012.6012.25-
Feb 24, 202512.8012.8512.6012.6012.25-
Feb 21, 202512.9012.9512.8012.8512.50-
Feb 20, 202512.8512.9512.8012.9512.59-
Feb 19, 202512.9012.9012.9012.9012.55-
Feb 18, 202512.5512.8512.5512.8512.50-
Feb 17, 202512.5012.5512.5012.5012.16120
Feb 14, 202512.0012.1512.0012.1011.77-
Feb 13, 202512.0512.2011.9512.0511.72220
Feb 12, 202512.3512.3512.2012.2511.91-
Feb 11, 202512.3012.4012.3012.3512.01-
Feb 10, 202512.2012.3512.2012.3512.01-
Feb 7, 202512.2512.3012.1012.1011.77-
Feb 6, 202512.2512.3512.2012.3512.01-
Feb 5, 202512.3512.4012.2012.2011.86-
Feb 4, 202512.4012.5012.3512.5012.1632
Feb 3, 202512.5012.5512.4012.4012.06100
Jan 31, 202512.3012.5012.3012.5012.16170
Jan 30, 202512.1012.1511.9512.0511.72-
Jan 29, 202512.1512.2012.1012.1011.77-
Jan 28, 202511.9512.0511.9512.0011.67-
Jan 27, 202511.8011.8011.7011.7511.435,000
Jan 24, 202511.9011.9011.8511.8511.52190
Jan 23, 202511.9512.0511.9011.9011.576,550
Jan 22, 202511.8512.0511.8512.0511.72-
Jan 21, 202511.9011.9011.7511.7511.43-
Jan 20, 202511.9011.9511.9011.9011.57-
Jan 17, 202511.9011.9511.8011.9511.627
Jan 16, 202512.1012.1011.9512.0011.67-
Jan 15, 202511.8511.9511.7511.9011.57670
Jan 14, 202511.9011.9511.7511.8511.52-
Jan 13, 202511.8512.0011.8011.9511.622,200
Jan 10, 202511.8511.9011.8511.8511.52180
Jan 9, 202511.6511.8011.6511.7011.38210
Jan 8, 202511.7511.8011.6511.6511.33-
Jan 7, 202511.4511.7011.4511.7011.38100
Jan 6, 202511.4511.5511.4511.4511.14742
Jan 3, 202511.7011.7011.6511.6511.33300
Jan 2, 202511.4011.4511.4011.4511.14300
Dec 30, 202411.0511.1511.0511.1510.84100
Dec 27, 202411.3011.3011.2011.2010.89-
Dec 23, 202411.6511.7011.6011.6011.28-
Dec 20, 202411.6011.7511.5511.6511.33430
Dec 19, 202411.4511.7011.4511.6511.33-
Dec 18, 202411.9012.0011.8011.8011.48-
Dec 17, 202411.7511.8011.6011.6011.28400
Dec 16, 202412.0012.0511.9512.0011.67-
Dec 13, 202412.2012.3512.0012.0011.67-
Dec 12, 202412.9013.0012.6512.6512.30-
Dec 11, 202412.6512.7512.6012.7512.40-
Dec 10, 202412.3012.6512.3012.6512.30575
Dec 9, 202411.9512.3011.9512.3011.96-
Dec 6, 202412.3512.3512.3012.3011.96-
Dec 5, 202412.2512.4512.2512.4512.111,000
Dec 4, 202412.2012.4512.2012.4012.06-
Dec 3, 202412.1512.2512.1512.2511.91-
Dec 2, 202412.2012.4512.2012.3011.961,500
Nov 29, 202412.2012.3512.1012.3512.0140
Nov 28, 202412.3512.5012.3512.5012.16-
Nov 27, 202412.8012.8012.7512.7512.40-
Nov 26, 202412.8512.8512.8012.8512.50-
Nov 25, 202413.0513.0512.9012.9012.55-
Nov 22, 202412.7512.9512.5512.9512.59-
Nov 21, 202412.4512.4512.2512.2511.91-
Nov 20, 202412.3512.3512.2512.2511.91-
Nov 19, 202412.4512.5012.4012.4512.111,450
Nov 18, 202412.3012.4012.2512.4012.06530
Nov 15, 202412.1012.3012.1012.3011.96500
Nov 14, 202412.0512.2012.0512.2011.86-
Nov 13, 202411.9012.0511.9012.0511.72-
Nov 12, 202411.7512.0011.7512.0011.67-
Nov 11, 202411.7511.8511.7011.7011.38-
Nov 8, 202411.7511.7511.5011.5011.18-
Nov 7, 202411.6011.6511.5511.5511.2335
Nov 6, 202411.3511.3511.2511.3511.041,000
Nov 5, 202411.2011.3011.2011.2510.94-
Nov 4, 202411.0511.3011.0511.3010.99-
Nov 1, 202411.3511.4511.2511.2510.94-
Oct 31, 202411.4011.4011.3011.3010.99-
Oct 30, 202411.5011.5511.5011.5511.231,065
Oct 29, 202411.7011.7011.6511.7011.38170
Oct 28, 202411.5511.5511.4511.5011.18100
Oct 25, 202411.6011.7011.6011.7011.38-
Oct 24, 202411.5511.6511.5511.6511.33-
Oct 23, 202411.6511.6511.4011.6011.28261
Oct 22, 202411.7011.7511.7011.7011.38-
Oct 21, 202411.8511.9011.8011.8011.48-
Oct 18, 202411.9512.0011.8511.8511.52-
Oct 17, 202412.0512.0512.0012.0011.671,500
Oct 16, 202412.1012.1512.0512.1011.77-
Oct 15, 202412.2512.2512.0512.0511.721,000
Oct 14, 202412.2512.3512.1512.3512.011,570
Oct 11, 202412.3012.3512.1512.2011.861,122
Oct 10, 202412.1512.2512.1512.2511.91100
Oct 9, 202412.3512.4012.1012.2011.86500
Oct 8, 202412.7012.7012.3512.3512.01-
Oct 7, 202412.6012.7012.6012.6512.30800
Oct 4, 202412.5512.7512.5512.6012.25608
Oct 3, 202412.4512.5012.4512.4512.11-
Oct 2, 202412.2012.5512.2012.5512.21-
Oct 1, 202411.8012.1011.8012.1011.77-
Sep 30, 202411.9011.9511.7511.8011.48270
Sep 27, 202411.8511.9511.7511.8511.52-
Sep 26, 202412.1512.1511.7511.7511.4330
Sep 25, 202412.1512.2012.1512.1511.82-
Sep 24, 202411.9012.1511.9012.1511.82-
Sep 23, 202411.8011.9011.7011.9011.57-
Sep 20, 202411.9511.9511.7511.8011.48-
Sep 19, 202411.9512.0011.9012.0011.67-
Sep 18, 202412.1012.1011.9511.9511.62-
Sep 17, 202412.1012.1512.0012.0011.6725,304
Sep 16, 202411.9012.0511.9012.0511.72-
Sep 13, 202411.8012.0511.7512.0511.72-
Sep 12, 202411.9512.0511.7011.7511.43-
Sep 11, 202411.8512.1011.8512.0011.67-
Sep 10, 202412.2512.2512.2012.2011.86-
Sep 9, 202412.1012.2012.1012.1511.824
Sep 6, 202412.3012.3012.2512.2511.91-
Sep 5, 202412.3012.3512.3012.3512.01-
Sep 4, 202412.3012.3512.2512.3011.9634
Sep 3, 202412.5512.5512.3512.3512.01-
Sep 2, 202412.5512.5512.5512.5512.21341
Aug 30, 202412.6012.7012.4012.4012.06-
Aug 29, 202412.7012.8512.6512.6512.30-
Aug 28, 202412.7012.8012.7012.7012.35-
Aug 27, 202412.9012.9012.6512.7012.35650
Aug 26, 202412.1512.5512.0512.5512.21500
Aug 23, 2024 0.31656063 Dividend
Aug 23, 202411.8512.2511.8512.0511.7210,000
Aug 22, 202412.3512.3512.2012.2011.52-
Aug 21, 202412.5012.6512.5012.6511.95-
Aug 20, 202412.7512.8012.5512.5511.85-
Aug 19, 202412.7512.9012.7012.9012.18350
Aug 16, 202412.7012.7012.5512.7011.99-
Aug 15, 202412.6012.7012.5512.7011.99-
Aug 14, 202412.3512.3512.2512.3011.62-
Aug 13, 202412.4012.4512.4012.4011.71-
Aug 12, 202412.0012.1512.0012.1511.47-
Aug 9, 202412.1012.2511.8012.2511.57-
Aug 8, 202411.7011.9011.7011.7511.10500
Aug 7, 202411.7011.9511.7011.8511.19105
Aug 6, 202411.2511.6011.2511.5510.91110
Aug 5, 202411.1011.2010.7010.9510.34510
Aug 2, 202411.8011.8011.4511.5010.8622
Aug 1, 202412.2012.3012.2012.3011.62-
Jul 31, 202412.0012.1512.0012.1511.47-
Jul 30, 202412.0012.1011.9512.0011.3339
Jul 29, 202412.2012.3011.9011.9011.24650
Jul 26, 202412.2512.3012.2512.2511.57-
Jul 25, 202412.3012.3012.1012.2011.52-
Jul 24, 202412.3012.3512.3012.3011.62-
Jul 23, 202412.5012.5512.3512.3511.6610
Jul 22, 202412.6012.7012.6012.6511.95-
Jul 19, 202412.7012.7512.6012.7011.99-
Jul 18, 202412.8512.8512.6012.7011.99-
Jul 17, 202412.9012.9012.8012.8512.13-
Jul 16, 202412.9512.9512.8512.9512.23-
Jul 15, 202412.9012.9512.8012.9012.18-
Jul 12, 202412.9512.9512.7512.8512.1333,806
Jul 11, 202412.9513.0012.9512.9512.23-
Jul 10, 202413.0513.1513.0013.1512.42300
Jul 9, 202412.9513.0512.9512.9512.23465
Jul 8, 202412.6012.9012.5012.9012.1875
Jul 5, 202412.6512.6512.4012.4011.71-
Jul 4, 202412.6012.7012.6012.6511.9530
Jul 3, 202412.7012.7512.6512.6511.95-
Jul 2, 202412.7012.8012.7012.8012.09302
Jul 1, 202412.7012.9012.7012.9012.18170
Jun 28, 202412.7512.8512.7512.7512.04-
Jun 27, 202412.6512.7012.5512.5511.85-
Jun 26, 202412.6512.7012.4512.5511.85-
Jun 25, 202412.7012.7512.6012.6011.90-
Jun 24, 202412.5512.7012.5512.7011.99200
Jun 21, 202412.5012.6012.4512.5511.85614
Jun 20, 202412.3012.6012.2512.6011.90-
Jun 19, 202412.2512.3012.2512.3011.62104
Jun 18, 202412.0012.2011.9012.2011.52-
Jun 17, 202411.9512.1011.9012.0011.332,199
Jun 14, 202412.3512.3512.0512.3011.621,200
Jun 13, 202412.3012.5012.1012.1011.433,576
Jun 12, 202412.8013.1012.6512.6511.95-
Jun 11, 202412.7513.1012.7513.1012.37-
Jun 10, 202412.7013.0512.6513.0012.28-
Jun 7, 202413.1513.4013.1513.3012.56-
Jun 6, 202413.0513.5513.0013.5512.80222
Jun 5, 202413.0013.3513.0013.2012.47200
Jun 4, 202413.2013.4513.1513.1512.42-
Jun 3, 202413.4013.6513.4013.5012.75-
May 31, 202413.2513.5513.2513.3512.61-
May 30, 202413.0513.3513.0013.3512.61-
May 29, 202413.2013.6513.2013.3012.5680
May 28, 202412.8513.4512.8513.4512.70-
May 27, 202412.8513.1512.8513.1512.42260
May 24, 202412.9513.2512.9513.2012.47-
May 23, 202413.0513.3013.0513.3012.56-
May 22, 202412.9013.2512.9013.0512.32100
May 21, 202413.1513.2512.9513.1512.423,850
May 20, 202413.1513.3013.1513.2012.47-
May 17, 202413.2013.5013.1013.1012.37740
May 16, 202413.6013.7513.5013.5012.75-
May 15, 202413.8013.9513.3513.6012.842,154
May 14, 202414.9014.9014.4014.4013.60-
May 13, 202414.8515.0514.8515.0514.21100