Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Petroleo Brasileiro SA Petrobras (PJXA.MU)

10.20
+0.10
+(0.99%)
At close: May 5 at 8:06:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202510.2010.2010.2010.2010.20-
May 2, 202510.1010.1010.1010.1010.1050
Apr 30, 202510.1010.1010.1010.1010.10-
Apr 29, 202510.1010.1010.1010.1010.10-
Apr 28, 202510.1010.2010.1010.1010.10265
Apr 25, 202510.1010.1010.1010.1010.10-
Apr 24, 202510.1010.1010.1010.1010.10-
Apr 23, 202510.2010.2010.2010.2010.20100
Apr 22, 2025 0.2290938 Dividend
Apr 22, 20259.969.969.969.969.96-
Apr 17, 20259.969.969.969.969.70-
Apr 16, 20259.909.909.909.909.64-
Apr 15, 202510.2010.2010.0010.009.74300
Apr 14, 202510.2010.2010.2010.209.93-
Apr 11, 202510.2010.209.909.909.647
Apr 10, 202511.1511.1511.0011.0010.71100
Apr 9, 202510.2510.2510.2510.259.98-
Apr 8, 202511.2511.2511.2511.2510.96-
Apr 7, 202511.5511.5511.3511.5511.25855
Apr 4, 202512.7012.7011.5011.5011.20185
Apr 3, 202513.0013.0013.0013.0012.66-
Apr 2, 202513.4013.4013.4013.4013.05-
Apr 1, 202513.2013.2013.2013.2012.86-
Mar 31, 202513.3013.3013.1513.1512.811,000
Mar 28, 202513.3013.3013.3013.3012.95-
Mar 27, 202513.3013.3013.3013.3012.95-
Mar 26, 202513.2013.3013.2013.3012.951,500
Mar 25, 202512.9512.9512.9512.9512.61-
Mar 24, 202513.1513.1513.1013.1012.76200
Mar 21, 202512.9512.9512.9512.9512.61-
Mar 20, 202512.8512.8512.8512.8512.52-
Mar 19, 202512.7012.7012.7012.7012.37-
Mar 18, 202512.7012.7012.7012.7012.37-
Mar 17, 202512.3012.8012.3012.8012.47400
Mar 14, 202511.8011.8511.8011.8511.5492
Mar 13, 202511.6511.6511.6511.6511.35-
Mar 12, 202511.6011.6011.6011.6011.30-
Mar 11, 202511.9011.9011.8511.8511.544,000
Mar 10, 202512.0012.0012.0012.0011.69-
Mar 7, 202512.0012.0012.0012.0011.69-
Mar 6, 202512.1012.1011.8511.8511.54580
Mar 5, 202512.4012.4012.4012.4012.08-
Mar 4, 202512.6012.6012.6012.6012.27-
Mar 3, 202512.9012.9012.9012.9012.56-
Feb 28, 202513.0513.0513.0513.0512.71-
Feb 27, 202513.1513.1513.1513.1512.81-
Feb 26, 202513.8013.8013.8013.8013.44-
Feb 25, 202513.9013.9013.9013.9013.54-
Feb 24, 202514.1514.1514.1514.1513.78-
Feb 21, 202514.2014.2014.2014.2013.83-
Feb 20, 202514.2514.2514.2014.2013.831,500
Feb 19, 202514.2014.3014.1014.3013.93355
Feb 18, 202513.7514.2013.7514.2013.83350
Feb 17, 202513.6513.7513.6513.7513.391,100
Feb 14, 202513.1513.2013.1513.2012.8670
Feb 13, 202513.1513.1513.1513.1512.81-
Feb 12, 202513.4513.4513.4513.4513.10-
Feb 11, 202513.4513.4513.4513.4513.10-
Feb 10, 202513.3513.3513.3513.3513.00-
Feb 7, 202513.3513.3513.3513.3513.00-
Feb 6, 202513.4513.4513.4513.4513.10100
Feb 5, 202513.5513.5513.5513.5513.20-
Feb 4, 202513.8013.8013.8013.8013.44-
Feb 3, 202513.7013.8513.7013.8513.4955
Jan 31, 202513.5513.5513.5513.5513.20-
Jan 30, 202513.4013.4013.4013.4013.05-
Jan 29, 202513.3013.4513.3013.4513.1014
Jan 28, 202513.2513.2513.2513.2512.90-
Jan 27, 202513.0513.1513.0513.1512.81100
Jan 24, 202513.2513.2513.2513.2512.90-
Jan 23, 202513.3013.3013.3013.3012.95-
Jan 22, 202513.3013.3013.3013.3012.95-
Jan 21, 202513.4513.4513.4513.4513.10-
Jan 20, 202513.5013.5013.4013.5013.151,100
Jan 17, 202513.4013.5013.4013.5013.1551
Jan 16, 202513.4013.4013.4013.4013.05-
Jan 15, 202513.1513.1513.1513.1512.81-
Jan 14, 202513.1513.1513.1513.1512.81-
Jan 13, 202513.1013.1013.1013.1012.76-
Jan 10, 202513.0013.0013.0013.0012.66-
Jan 9, 202513.0013.0013.0013.0012.66-
Jan 8, 202513.0013.2513.0013.2512.90700
Jan 7, 202513.0513.0512.8012.8012.47400
Jan 6, 202513.0513.0513.0513.0512.71-
Jan 3, 202512.7513.0512.7513.0512.71155
Jan 2, 202512.5012.5012.5012.5012.17-
Dec 30, 202412.3512.3512.3512.3512.03-
Dec 27, 2024 0.4209199 Dividend
Dec 27, 202412.5012.5012.5012.5012.17-
Dec 23, 202412.6012.6012.6012.6011.81-
Dec 20, 202412.6012.6012.6012.6011.81-
Dec 19, 202412.5012.6012.5012.6011.8125
Dec 18, 202412.8512.8512.5012.5011.71125
Dec 17, 202412.8012.8012.6012.6011.8155
Dec 16, 202413.0013.0013.0013.0012.18-
Dec 13, 202413.3513.3513.3513.3512.51-
Dec 12, 202413.8513.8513.8513.8512.98-
Dec 11, 202413.6513.6513.6513.6512.79-
Dec 10, 202413.4513.4513.4513.4512.60-
Dec 9, 202413.2013.2013.2013.2012.37-
Dec 6, 202413.5013.5013.5013.5012.65-
Dec 5, 202413.4513.4513.4513.4512.60-
Dec 4, 202413.5513.5513.5513.5512.70-
Dec 3, 202413.5513.5513.5513.5512.70-
Dec 2, 202413.5513.5513.5513.5512.70-
Nov 29, 202413.4013.4013.4013.4012.561,000
Nov 28, 202413.7013.7013.7013.7012.84-
Nov 27, 202414.0514.0514.0514.0513.17-
Nov 26, 202414.1014.1014.1014.1013.2130
Nov 25, 202414.1514.1514.1514.1513.26-
Nov 22, 202413.6513.6513.6513.6512.79-
Nov 21, 202413.6013.6013.6013.6012.74-
Nov 20, 202413.6013.6013.6013.6012.74-
Nov 19, 202413.6013.6013.6013.6012.74-
Nov 18, 202413.3013.3013.3013.3012.46-
Nov 15, 202413.2013.2013.2013.2012.37-
Nov 14, 202413.1013.1013.1013.1012.28-
Nov 13, 202412.9512.9512.9012.9012.091,000
Nov 12, 202412.8012.8012.8012.8012.00-
Nov 11, 202412.7512.7512.7512.7511.95-
Nov 8, 202412.6512.6512.6512.6511.85-
Nov 7, 202412.4512.6512.4512.6511.851,016
Nov 6, 202412.4012.4012.4012.4011.62-
Nov 5, 202412.2012.2012.2012.2011.43-
Nov 4, 202412.1012.2012.1012.2011.431,000
Nov 1, 202412.5012.5012.1012.1011.34200
Oct 31, 202412.5012.5012.5012.5011.71-
Oct 30, 202412.7012.7012.7012.7011.90-
Oct 29, 202412.7512.7512.7512.7511.95-
Oct 28, 202412.6012.7012.6012.7011.90244
Oct 25, 202412.7512.7512.7512.7511.95-
Oct 24, 202412.7512.7512.6512.6511.8550
Oct 23, 202412.8512.8512.8512.8512.04-
Oct 22, 202412.9512.9512.9512.9512.14-
Oct 21, 202413.1513.1513.1513.1512.32-
Oct 18, 202413.2013.2013.2013.2012.37-
Oct 17, 202413.2013.2013.2013.2012.37-
Oct 16, 202413.2513.2513.2513.2512.42110
Oct 15, 202413.5513.5513.5513.5512.70-
Oct 14, 202413.5513.5513.5513.5512.70-
Oct 11, 202413.6013.6013.6013.6012.74-
Oct 10, 202413.4513.4513.4513.4512.60-
Oct 9, 202413.7013.7013.7013.7012.84-
Oct 8, 202413.9513.9513.9513.9513.07-
Oct 7, 202413.9013.9013.9013.9013.03-
Oct 4, 202413.7013.7013.7013.7012.84-
Oct 3, 202413.5513.5513.5513.5512.70-
Oct 2, 202413.3013.3013.3013.3012.46-
Oct 1, 202413.0513.0513.0513.0512.23-
Sep 30, 202413.1013.1013.1013.1012.28-
Sep 27, 202413.1013.1013.1013.1012.28-
Sep 26, 202413.4013.4013.4013.4012.56-
Sep 25, 202413.2513.6013.2513.6012.741,000
Sep 24, 202413.1013.1013.1013.1012.28-
Sep 23, 202413.1013.1013.1013.1012.28-
Sep 20, 202413.2013.2013.2013.2012.37-
Sep 19, 202413.2513.2513.2513.2512.42-
Sep 18, 202413.2513.2513.2513.2512.42-
Sep 17, 202413.2513.2513.2513.2512.42-
Sep 16, 202413.1013.1013.1013.1012.28-
Sep 13, 202413.1013.1013.1013.1012.28-
Sep 12, 202413.2013.2013.2013.2012.37-
Sep 11, 202413.1513.1513.1513.1512.32-
Sep 10, 202413.5013.5013.5013.5012.65-
Sep 9, 202413.4013.4013.4013.4012.56-
Sep 6, 202413.5513.5513.5513.5512.70-
Sep 5, 202413.5513.5513.5513.5512.70-
Sep 4, 202413.5513.5513.5513.5512.70-
Sep 3, 202413.8013.8013.8013.8012.93-
Sep 2, 202413.8513.8513.7513.7512.89100
Aug 30, 202413.9013.9013.9013.9013.03-
Aug 29, 202414.0014.0014.0014.0013.12-
Aug 28, 202413.9013.9013.8513.8512.98111
Aug 27, 202413.9513.9513.9513.9513.07-
Aug 26, 202413.0513.0513.0513.0512.2375
Aug 23, 202413.0513.0513.0513.0512.23-
Aug 22, 202413.4013.4013.4013.4012.56-
Aug 21, 202413.5513.5513.5513.5512.70-
Aug 20, 202413.7513.7513.7013.7012.84100
Aug 19, 202413.7013.7013.7013.7012.84-
Aug 16, 202413.7013.7013.7013.7012.84-
Aug 15, 202413.5013.5013.5013.5012.65-
Aug 14, 202413.4513.4513.4513.4512.60-
Aug 13, 202413.4513.4513.4513.4512.60-
Aug 12, 202413.0513.0513.0513.0512.23-
Aug 9, 202412.9512.9512.9512.9512.14-
Aug 8, 202412.7512.7512.7512.7511.95-
Aug 7, 202412.6012.8012.6012.8012.0010
Aug 6, 202412.2012.4512.2012.4511.67200
Aug 5, 202412.4012.4012.0012.0011.25100
Aug 2, 202412.9512.9512.9512.9512.14-
Aug 1, 202413.2013.2013.2013.2012.37-
Jul 31, 202413.0013.1513.0013.1512.32228
Jul 30, 202412.9013.0012.9013.0012.183,200
Jul 29, 202413.3513.3513.3513.3512.51-
Jul 26, 202413.4013.4013.4013.4012.56-
Jul 25, 202413.4013.4013.4013.4012.56-
Jul 24, 202413.4013.4013.4013.4012.56-
Jul 23, 202413.6013.6013.6013.6012.74-
Jul 22, 202413.8013.8013.8013.8012.93-
Jul 19, 202413.8013.8013.8013.8012.93-
Jul 18, 202413.9013.9013.9013.9013.03-
Jul 17, 202413.9513.9513.9513.9513.07-
Jul 16, 202413.9513.9513.9513.9513.07-
Jul 15, 202413.9013.9013.9013.9013.03-
Jul 12, 202413.9513.9513.9513.9513.07-
Jul 11, 202413.9513.9513.9513.9513.07-
Jul 10, 202413.9513.9513.9513.9513.07-
Jul 9, 202413.9513.9513.9513.9513.07-
Jul 8, 202413.5513.5513.5513.5512.70-
Jul 5, 202413.6513.6513.5513.5512.70250
Jul 4, 202413.5513.6513.5513.6512.79400
Jul 3, 202413.5513.5513.5513.5512.70-
Jul 2, 202413.5513.5513.5513.5512.70-
Jul 1, 202413.5513.5513.5513.5512.70-
Jun 28, 202413.5513.5513.5513.5512.70-
Jun 27, 202413.3513.3513.3513.3512.51-
Jun 26, 202413.3513.3513.3513.3512.51-
Jun 25, 202413.3513.3513.3513.3512.51-
Jun 24, 202413.1013.1013.1013.1012.28-
Jun 21, 202413.0513.0513.0513.0512.23-
Jun 20, 202412.9012.9012.9012.9012.09-
Jun 19, 202412.8512.8512.8512.8512.04-
Jun 18, 202412.6512.6512.6512.6511.85-
Jun 17, 202412.8012.8012.8012.8012.00-
Jun 14, 202412.8512.8512.8512.8512.04-
Jun 13, 2024 0.33641958 Dividend
Jun 13, 202412.9012.9012.8512.8512.041,500
Jun 12, 202413.5513.5513.2013.2012.0150
Jun 11, 202413.5513.5513.5513.5512.33-
Jun 10, 202413.5513.5513.5513.5512.33-
Jun 7, 202413.9513.9513.9513.9512.70-
Jun 6, 202413.9513.9513.9513.9512.70-
Jun 5, 202414.0014.0014.0014.0012.74-
Jun 4, 202414.1514.1514.1514.1512.88-
Jun 3, 202414.3014.3014.2014.2012.925
May 31, 202414.1514.2514.1514.2512.97250
May 30, 202414.0014.0014.0014.0012.74-
May 29, 202413.9514.1013.9514.0012.74532
May 28, 202413.8513.8513.8513.8512.60-
May 27, 202413.7513.7513.7513.7512.51-
May 24, 202413.8513.8513.8513.8512.60-
May 23, 202413.8513.8513.8513.8512.60-
May 22, 202413.8513.8513.8513.8512.60-
May 21, 202413.9013.9013.9013.9012.65-
May 20, 202413.9013.9013.9013.9012.65-
May 17, 202414.1014.1014.1014.1012.83-
May 16, 202414.3014.3014.1014.1012.83180
May 15, 202414.6014.6013.9014.3013.01637
May 14, 202415.8515.8515.8515.8514.42-
May 13, 202415.9015.9015.9015.9014.47-
May 10, 202415.9015.9015.9015.9014.47-
May 9, 202415.8515.8515.8515.8514.42-
May 8, 202415.7515.7515.7515.7514.33-
May 7, 202415.4015.4015.4015.4014.02-
May 6, 202415.3515.3515.3515.3513.97-