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

Stuttgart - Delayed Quote EUR

Petroleo Brasileiro SA Petrobras (PJXA.SG)

10.05
0.00
(0.00%)
At close: 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202510.1010.1010.0010.0510.05-
May 2, 20259.9210.159.9210.0510.05600
Apr 30, 202510.0510.109.869.889.88725
Apr 29, 202510.0510.109.949.949.94-
Apr 28, 202510.0010.1510.0010.0510.051,560
Apr 25, 202510.0010.159.9210.1010.10600
Apr 24, 202510.0010.1010.0010.1010.10-
Apr 23, 202510.1010.3010.1010.3010.30360
Apr 22, 2025 0.22116683 Dividend
Apr 22, 202510.1510.159.869.909.9050
Apr 17, 20259.949.949.909.949.69-
Apr 16, 20259.7610.109.769.849.59600
Apr 15, 202510.1010.4510.1010.209.94230
Apr 14, 202510.1510.4510.1510.209.942,985
Apr 11, 202510.0510.209.769.889.631,155
Apr 10, 202511.3511.3510.2510.259.996,957
Apr 9, 202510.1010.559.9610.109.851,150
Apr 8, 202511.0511.3510.9011.0010.72661
Apr 7, 202511.4011.6011.1011.1010.8250
Apr 4, 202512.4512.5011.5011.6011.31750
Apr 3, 202512.8012.8512.5012.6512.33950
Apr 2, 202513.3513.3513.2513.2512.92200
Apr 1, 202513.1513.5013.1013.5013.161,050
Mar 31, 202513.1013.3013.0513.3012.973,084
Mar 28, 202513.2513.3513.0513.0512.72-
Mar 27, 202513.2013.3513.2013.3513.01-
Mar 26, 202512.8513.4512.8513.1512.82-
Mar 25, 202512.8513.4512.8513.3513.01-
Mar 24, 202513.1013.1012.9513.0012.67-
Mar 21, 202512.8512.9012.7512.8512.53-
Mar 20, 202512.8013.0512.8012.8512.53553
Mar 19, 202512.6512.9512.6512.9512.62950
Mar 18, 202512.6012.7012.6012.6512.33-
Mar 17, 202512.2512.5012.2512.4512.14-
Mar 14, 202511.7512.3511.7012.3011.99195
Mar 13, 202511.6011.9011.6011.9011.602,300
Mar 12, 202511.8011.9011.5011.6011.3120
Mar 11, 202511.8011.9011.5011.5011.21640
Mar 10, 202511.9012.1011.7011.7011.41100
Mar 7, 202511.8511.9511.8511.8511.55250
Mar 6, 202511.9512.0011.9011.9011.603,410
Mar 5, 202512.3012.4011.9012.0511.753,652
Mar 4, 202512.4512.5012.1012.3011.991,555
Mar 3, 202512.7513.0512.7512.9512.621,200
Feb 28, 202512.8513.0512.7012.9512.62360
Feb 27, 202513.0013.1512.5012.9512.62962
Feb 26, 202513.8013.9013.6013.7013.36600
Feb 25, 202513.8013.9013.8013.8013.45-
Feb 24, 202514.0514.2013.8513.8513.501,306
Feb 21, 202514.2014.2514.1014.1513.79400
Feb 20, 202514.3014.3014.1014.2513.89270
Feb 19, 202514.1014.3014.1014.3013.942,240
Feb 18, 202513.7014.2513.7014.0513.702,300
Feb 17, 202513.5513.8013.5513.8013.451,000
Feb 14, 202513.1013.2513.0513.2512.9250
Feb 13, 202513.1013.2013.0513.0512.72472
Feb 12, 202513.4513.4513.1013.2512.92900
Feb 11, 202513.4013.7013.3013.3012.972,200
Feb 10, 202513.2513.5013.2513.4513.114,100
Feb 7, 202513.3013.4013.2513.2512.92-
Feb 6, 202513.3513.4513.3513.4513.11-
Feb 5, 202513.6013.6013.3513.3513.011,000
Feb 4, 202513.7513.7513.5513.5513.212,160
Feb 3, 202513.7013.8013.6513.6513.31-
Jan 31, 202513.6013.6513.6013.6013.26-
Jan 30, 202513.3013.3513.1013.3012.97-
Jan 29, 202513.3513.5013.3013.3012.9730
Jan 28, 202512.9513.4512.9513.2512.92400
Jan 27, 202512.9513.0512.9513.0512.72-
Jan 24, 202513.1513.1513.1513.1512.82-
Jan 23, 202513.3013.4013.1513.1512.82700
Jan 22, 202513.2013.4013.2013.4013.06300
Jan 21, 202513.4013.4013.2013.2012.8737
Jan 20, 202513.4013.4513.2513.2512.921,512
Jan 17, 202513.3513.3513.2513.3513.011,800
Jan 16, 202513.4013.4013.3513.3513.01620
Jan 15, 202513.1513.3013.1013.3012.97150
Jan 14, 202513.1513.2013.0013.0012.67250
Jan 13, 202513.1013.3013.1013.2512.92-
Jan 10, 202512.9513.3012.9513.1512.8258
Jan 9, 202512.9013.0512.9012.9012.581,419
Jan 8, 202513.0513.0512.9512.9512.62795
Jan 7, 202512.6013.1512.6013.1512.822,000
Jan 6, 202512.6512.7012.6512.7012.38500
Jan 3, 202512.8512.8512.6512.6512.33400
Jan 2, 202512.3512.9012.3512.9012.58800
Dec 30, 202412.0512.1512.0512.1511.841,000
Dec 27, 202412.5012.5012.0012.0511.75581
Dec 23, 202412.5512.7012.4012.4012.09588
Dec 20, 202412.5012.6512.3512.6512.332,300
Dec 19, 202412.4012.6512.4012.4512.1450
Dec 18, 202412.9012.9012.5012.5012.191,060
Dec 17, 202412.9513.0512.5512.5512.23250
Dec 16, 202412.9513.0512.9012.9012.58135
Dec 13, 2024 0.44419363 Dividend
Dec 13, 202413.1513.3512.8512.9512.62-
Dec 12, 202413.9014.0513.6013.6012.77475
Dec 11, 202413.6513.7513.6513.7512.91-
Dec 10, 202413.4013.6513.4013.6512.81-
Dec 9, 202413.0013.3013.0013.3012.4910
Dec 6, 202413.3513.6013.1513.2512.44561
Dec 5, 202413.1513.6013.1513.6012.77-
Dec 4, 202413.3013.4513.3013.3512.53100
Dec 3, 202413.3013.5513.3013.4012.581,120
Dec 2, 202413.4013.5513.4013.4512.63625
Nov 29, 202413.1013.5513.1013.4512.6362
Nov 28, 202413.5513.6513.5513.6512.81-
Nov 27, 202413.9513.9513.9013.9013.0580
Nov 26, 202414.1014.1013.9514.0013.14550
Nov 25, 202414.1014.2014.0514.0513.19340
Nov 22, 202413.6514.3013.6514.2513.38412
Nov 21, 202413.5013.5013.3013.3012.49-
Nov 20, 202413.4013.5013.4013.5012.67800
Nov 19, 202413.5513.6013.4013.5012.67-
Nov 18, 202413.3513.5013.2513.5012.67285
Nov 15, 202413.2013.4013.1513.4012.581,000
Nov 14, 202413.0513.2513.0513.2512.44-
Nov 13, 202412.9513.0512.8013.0512.25600
Nov 12, 202412.7513.0012.7513.0012.20-
Nov 11, 202412.7512.8012.6012.6011.831,000
Nov 8, 202412.6012.6512.4512.5011.7340
Nov 7, 202412.4512.5512.4512.5511.78-
Nov 6, 202412.3012.3512.1512.2511.50-
Nov 5, 202412.1512.3012.0012.1011.361,325
Nov 4, 202412.0512.3512.0012.2011.45778
Nov 1, 202412.4012.5012.2012.2011.451,025
Oct 31, 202412.4012.4512.3512.3511.5950
Oct 30, 202412.5512.6512.5512.5511.7890
Oct 29, 202412.7012.8512.6512.6511.881,590
Oct 28, 202412.5512.8012.5012.7011.921,090
Oct 25, 202412.6512.8512.6512.7511.97781
Oct 24, 202412.6512.7512.6512.7011.92350
Oct 23, 202412.8012.8512.6512.6511.881,130
Oct 22, 202413.0513.1512.8012.8012.0247
Oct 21, 202413.0513.1512.8512.8512.068,400
Oct 18, 202413.1513.2013.0513.0512.25-
Oct 17, 202413.1513.3013.1513.2012.39100
Oct 16, 202413.2513.3013.2013.3012.49200
Oct 15, 202413.5013.5513.2513.2512.44100
Oct 14, 202413.5513.5513.4013.4512.633
Oct 11, 202413.5513.6013.4013.4012.58-
Oct 10, 202413.3513.5013.3513.5012.67-
Oct 9, 202413.5513.6013.3513.4012.582,367
Oct 8, 202413.9513.9513.4513.6512.81200
Oct 7, 202413.9513.9513.7513.8513.00360
Oct 4, 202413.7513.7513.6513.7512.91-
Oct 3, 202413.5513.5513.5013.5512.72-
Oct 2, 202413.3013.7013.3013.6512.81440
Oct 1, 202412.9013.2512.9013.2512.4480
Sep 30, 202413.0513.1512.8512.9512.1615
Sep 27, 202413.0513.1012.9513.0012.2060
Sep 26, 202413.3513.3512.9512.9512.1610
Sep 25, 202413.4513.4513.3513.3512.53-
Sep 24, 202413.1013.3513.1013.3512.53-
Sep 23, 202413.0013.2012.8513.1012.30405
Sep 20, 202413.1013.1512.9012.9512.16520
Sep 19, 202413.1013.2013.1013.1512.35-
Sep 18, 202413.2513.2513.1513.1512.35-
Sep 17, 202413.2513.3013.1513.1512.35-
Sep 16, 202413.0513.2513.0513.2512.44-
Sep 13, 202413.0013.2513.0013.2512.44-
Sep 12, 202413.2013.3512.8512.9012.11430
Sep 11, 202413.0513.2013.0513.2012.39-
Sep 10, 202413.5013.5012.9512.9512.16620
Sep 9, 202413.3013.4513.3013.3012.49-
Sep 6, 202413.4513.5513.3013.3012.49406
Sep 5, 202413.5513.6013.5013.6012.7750
Sep 4, 202413.4513.5513.3013.5012.67800
Sep 3, 202413.8013.8013.5013.5012.67-
Sep 2, 202413.7013.7013.7013.7012.86-
Aug 30, 202413.8013.8513.7513.8513.00-
Aug 29, 202414.0014.0013.8513.9513.10-
Aug 28, 202413.8513.9013.8513.8513.00-
Aug 27, 202413.9013.9513.7513.8012.96-
Aug 26, 202412.9513.9512.9513.9513.10215
Aug 23, 202412.7513.0012.7512.8512.06170
Aug 22, 202413.3513.3513.1013.1012.30150
Aug 21, 202413.4513.5513.3013.3012.49500
Aug 20, 202413.7513.7513.4513.4512.63-
Aug 19, 202413.6513.7513.6013.7512.912,160
Aug 16, 202413.7513.7513.6013.6512.8140
Aug 15, 202413.5513.7013.5513.6512.81-
Aug 14, 202413.4513.4513.2513.3512.53-
Aug 13, 202413.4013.4513.3513.3512.53-
Aug 12, 202413.0513.0513.0513.0512.25-
Aug 9, 202412.9513.1512.7013.1512.35200
Aug 8, 202412.6512.7512.6012.6511.88110
Aug 7, 202412.7012.8012.6512.7511.971,070
Aug 6, 202412.3512.4512.3012.3011.55-
Aug 5, 202412.2512.2511.7512.2011.45640
Aug 2, 202412.9012.9012.4012.4011.64920
Aug 1, 202413.2013.3513.2013.3012.49-
Jul 31, 202413.0013.1513.0013.0512.25100
Jul 30, 202413.0513.1012.9512.9512.16110
Jul 29, 202413.3013.3513.0013.0012.20349
Jul 26, 202413.3013.3513.3013.3012.49-
Jul 25, 202413.3513.3513.2013.3512.53697
Jul 24, 202413.3513.4513.3513.4012.58104
Jul 23, 202413.5013.6013.4013.5512.7275
Jul 22, 202413.7513.8013.7013.7512.911,500
Jul 19, 202413.7513.8013.6013.7512.91-
Jul 18, 202413.8013.8513.7013.7512.91-
Jul 17, 202413.8513.9513.8013.8513.00-
Jul 16, 202413.9514.0013.9013.9013.052
Jul 15, 202413.8513.9013.7513.9013.05-
Jul 12, 202413.9513.9513.8013.8012.96400
Jul 11, 202413.9513.9513.9013.9013.05-
Jul 10, 202413.9514.0013.9514.0013.14-
Jul 9, 202413.9014.1013.9014.1013.24170
Jul 8, 202413.5513.5513.5013.5512.72-
Jul 5, 202413.6013.6013.2513.4012.58-
Jul 4, 202413.5513.7513.5513.7512.91400
Jul 3, 202413.4513.6513.4513.6512.811,223
Jul 2, 202413.4513.6013.4513.5012.6777
Jul 1, 202413.5013.5513.3513.3512.53-
Jun 28, 202413.5513.6013.5013.5012.67-
Jun 27, 202413.3513.5013.3513.3512.53450
Jun 26, 202413.3013.4013.1013.2012.39-
Jun 25, 202413.3513.4013.2513.2512.441,575
Jun 24, 202413.1013.3013.1013.3012.49-
Jun 21, 202413.0513.2013.0513.1012.301,100
Jun 20, 202412.9513.2012.9513.1012.3040
Jun 19, 202412.8013.0012.8013.0012.2077
Jun 18, 202412.6012.8512.5512.8512.06715
Jun 17, 202412.8012.8012.5012.5511.782,790
Jun 14, 202412.8012.9012.7012.7511.971,485
Jun 13, 202412.7012.9512.7012.8012.021,500
Jun 12, 202413.6013.6513.2513.2512.44329
Jun 11, 202413.5513.6513.5513.6512.81-
Jun 10, 202413.5013.7513.5013.7512.91840
Jun 7, 202413.9013.9513.5013.5012.6750
Jun 6, 202413.9513.9513.9013.9013.0540
Jun 5, 202413.9014.0013.9013.9013.05575
Jun 4, 202414.0514.1013.7013.7012.86-
Jun 3, 202414.3014.4014.1014.1013.2450
May 31, 202414.1514.3514.0014.0513.194,000
May 30, 202413.9514.0013.8513.8513.004,000
May 29, 202413.9514.0013.8513.8513.00-
May 28, 202413.8514.0513.7514.0513.191,786
May 27, 202413.6513.9013.6513.9013.051,450
May 24, 202413.8013.8513.7013.7012.86425
May 23, 202413.8513.8513.8013.8513.00-
May 22, 202413.7513.8513.6513.7012.861,000
May 21, 202413.9013.9513.8513.8513.00170
May 20, 202413.8013.9013.8013.8513.00-
May 17, 202413.9514.0513.8013.9013.052,170
May 16, 202414.1514.4014.0514.0513.191,070
May 15, 202414.3014.4513.8514.3513.471,057
May 14, 202415.7015.7015.2015.3014.36-
May 13, 202415.8516.0015.8516.0015.02-
May 10, 202415.9016.0515.8515.8514.88215
May 9, 202415.8515.9515.6515.7514.79250
May 8, 202415.7515.8515.7015.8514.88-
May 7, 202415.3515.5015.3515.5014.55-
May 6, 202415.3015.4515.3015.4014.46-

Related Tickers

TOTA.F TotalEnergies SE
50.50
0.00%
 
TTE.L TotalEnergies SE
50.58
-0.92%
 
TOTB.DE TotalEnergies SE
50.54
-0.59%
 
R6C0.F Shell plc
28.98
-1.45%
 
OMV.VI OMV Aktiengesellschaft
45.28
0.00%
 
REP.MC Repsol, S.A.
10.85
+0.70%
 
ENI.MI Eni S.p.A.
12.57
-0.65%
 
BP.L BP p.l.c.
350.30
+0.09%
 
XOM Exxon Mobil Corporation
103.27
-2.77%
 
CVX Chevron Corporation
135.50
-2.17%