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

Frankfurt - Delayed Quote EUR

Petróleo Brasileiro S.A. - Petrobras (PJXB.F)

4.9000
-0.0935
(-1.87%)
At close: 9:16:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.95505.00504.85104.90004.900047,447
May 2, 20255.02305.04004.86004.99354.993567,352
Apr 30, 20255.05005.05004.83504.98004.980016,690
Apr 29, 20254.87905.04904.87905.04905.04907,039
Apr 28, 20254.97355.01904.90654.96004.96009,415
Apr 25, 20254.90205.00504.87004.87004.870019,400
Apr 24, 20254.90205.08004.86104.95054.950530,835
Apr 23, 20255.00605.17804.91005.04305.043048,155
Apr 22, 20255.03705.03704.78055.03305.033031,905
Apr 17, 2025 0.11003625 Dividend
Apr 17, 20254.92355.09004.88105.00005.000048,260
Apr 16, 20254.96155.06004.93004.99204.282548,060
Apr 15, 20255.09505.22705.00005.04604.328828,089
Apr 14, 20255.20805.30605.09505.14804.416347,383
Apr 11, 20255.08505.16004.88655.10804.382035,784
Apr 10, 20255.65705.72805.12205.16104.427433,409
Apr 9, 20255.15005.65904.92405.60404.807551,290
Apr 8, 20255.45105.62805.25005.25004.503831,603
Apr 7, 20255.47105.57005.29005.46304.686551,084
Apr 4, 20256.00006.06005.53005.71104.899378,998
Apr 3, 20256.21706.23005.95006.00005.147244,712
Apr 2, 20256.25006.28906.25006.25005.36164,200
Apr 1, 20256.19806.32006.19806.32005.421719,126
Mar 31, 20256.16206.29806.13506.29505.400319,593
Mar 28, 20256.17506.31806.15106.15105.27675,906
Mar 27, 20256.18906.29006.18906.29005.396016,315
Mar 26, 20256.22006.27306.21306.21305.32994,050
Mar 25, 20256.11106.25106.11106.25105.36254,300
Mar 24, 20256.20206.22006.14606.18005.301617,200
Mar 21, 20256.07606.16006.07606.12005.25018,350
Mar 20, 20256.05306.11506.05306.11505.24587,000
Mar 19, 20256.01806.15306.01806.14205.269024,325
Mar 18, 20256.08006.14306.08006.13805.265641,159
Mar 17, 20255.96706.10005.96706.06205.20049,640
Mar 14, 20255.90705.93605.82805.90005.061425,220
Mar 13, 20255.95505.97005.75005.89305.055449,781
Mar 12, 20255.80805.97505.78005.95005.104348,150
Mar 11, 20255.92106.02805.80005.81004.984262,144
Mar 10, 20255.98006.09705.84005.99005.138648,455
Mar 7, 20255.99806.04005.85105.92705.084646,645
Mar 6, 20255.99306.05005.90106.00405.150644,500
Mar 5, 20256.02006.12805.93005.98005.130052,362
Mar 4, 20256.21206.24006.02006.02005.164332,398
Mar 3, 20256.26106.30006.16006.21805.334210,720
Feb 28, 20256.20006.34606.19706.24705.359116,975
Feb 27, 20256.13606.35706.11006.31305.415737,615
Feb 26, 20256.50006.55406.49906.51005.584715,417
Feb 25, 20256.50506.55406.50506.54005.61044,621
Feb 24, 20256.54506.66206.54506.61905.678214,900
Feb 21, 20256.66006.71206.59506.68005.730525,325
Feb 20, 20256.61506.69806.61506.69805.74605,989
Feb 19, 20256.62006.71706.59406.66605.718517,085
Feb 18, 20256.50506.63006.50006.63005.687611,055
Feb 17, 20256.53006.53006.42306.49905.57538,589
Feb 14, 20256.25106.39206.25006.39205.483516,987
Feb 13, 20256.30006.33006.25106.32705.427729,664
Feb 12, 20256.36606.45106.23606.35805.454312,384
Feb 11, 20256.41906.49506.39106.39105.482610,590
Feb 10, 20256.33506.43906.33506.43905.52385,800
Feb 7, 20256.38206.43906.34806.35305.45007,927
Feb 6, 20256.30006.40006.30006.40005.49035,918
Feb 5, 20256.46806.50006.34006.36005.456036,885
Feb 4, 20256.46906.47906.38006.44905.532410,910
Feb 3, 20256.53906.53906.32806.53205.603650,183
Jan 31, 20256.35706.52506.35706.52505.597622,120
Jan 30, 20256.32606.39606.23006.29905.403731,437
Jan 29, 20256.32406.35806.28606.30005.40455,017
Jan 28, 20256.18006.32706.18006.24105.353917,245
Jan 27, 20256.25006.27906.10506.24905.360847,080
Jan 24, 20256.24606.30206.14006.17005.293032,156
Jan 23, 20256.18106.34506.18106.25905.369425,085
Jan 22, 20256.14406.31806.14406.31805.42002,200
Jan 21, 20256.15206.17706.08006.08005.21584,575
Jan 20, 20256.25006.29006.14406.16005.284415,561
Jan 17, 20256.14806.29706.14806.26005.370219,418
Jan 16, 20256.21406.21406.16906.19305.31273,700
Jan 15, 20256.09806.19006.09806.19005.3102709
Jan 14, 20256.12506.20006.12506.15805.28272,500
Jan 13, 20256.29506.29506.17006.17005.293012,987
Jan 10, 20256.06006.19806.06006.12905.257822,813
Jan 9, 20256.03406.12206.03406.08805.22279,717
Jan 8, 20256.15106.19806.00606.08405.219214,300
Jan 7, 20255.92006.17205.92006.07405.210736,629
Jan 6, 20256.14506.21905.92006.14805.274118,731
Jan 3, 20256.13106.14906.04706.05505.194428,841
Jan 2, 20256.02006.13205.90006.13105.259655,070
Dec 30, 20246.02006.13706.00806.05905.197816,132
Dec 27, 20246.08106.20705.78905.98605.135257,625
Dec 23, 20246.00506.14205.97506.06905.206421,231
Dec 20, 20246.00506.16606.00506.13905.26644,953
Dec 19, 20246.12106.14006.00806.14005.267314,307
Dec 18, 20246.12206.19006.11206.13105.25966,549
Dec 17, 20246.11706.16306.07006.07005.20726,326
Dec 16, 20246.16906.25006.16906.20405.32222,230
Dec 13, 20246.29506.40706.19406.19405.31363,475
Dec 12, 2024 0.24064432 Dividend
Dec 12, 20246.44006.44006.30006.30005.404510,254
Dec 11, 20246.53506.61506.53506.61204.34104,207
Dec 10, 20246.38206.51106.38206.50204.26882,775
Dec 9, 20246.35906.48006.35906.48004.25437,400
Dec 6, 20246.48306.51806.22906.22904.089613,887
Dec 5, 20246.35106.40006.35106.40004.2018250
Dec 4, 20246.32706.45906.32706.44604.23202,000
Dec 3, 20246.15906.37706.15906.37704.186712,410
Dec 2, 20246.34206.41706.34206.40804.2071232
Nov 29, 20246.18406.25506.16006.25504.10666,720
Nov 28, 20246.20006.38406.20006.33704.16051,790
Nov 27, 20246.37006.56306.37006.56304.30889,100
Nov 26, 20246.47706.53206.44906.52904.286514,350
Nov 25, 20246.51606.61606.48306.54204.29518,351
Nov 22, 20246.38406.54406.37706.54404.296417,672
Nov 21, 20246.33706.40506.16606.26204.11127,830
Nov 20, 20246.30006.34006.29906.29904.13552,100
Nov 19, 20246.36106.39306.33406.36304.17755,525
Nov 18, 20246.32506.44906.32506.36604.17953,112
Nov 15, 20246.23306.25206.22506.25204.10473,030
Nov 14, 20246.16106.31006.16106.20004.07056,075
Nov 13, 20246.15906.20406.13206.20404.07312,280
Nov 12, 20246.19506.19506.10706.10704.00952,949
Nov 11, 20246.08106.17706.05006.14404.03389,066
Nov 8, 20245.99806.14005.97306.00003.939220,836
Nov 7, 20245.97006.04805.97006.02703.9569225
Nov 6, 20245.89605.95905.86005.90003.87368,830
Nov 5, 20245.86105.91605.80005.80003.80796,845
Nov 4, 20245.81005.90205.81005.84503.837412,980
Nov 1, 20245.89105.89105.86005.86003.847311,000
Oct 31, 20245.95006.00205.92005.92003.88672,620
Oct 30, 20245.96306.03905.95906.00003.939213,050
Oct 29, 20246.03506.14406.03506.06703.98324,905
Oct 28, 20245.92406.10105.85006.10104.005512,813
Oct 25, 20246.05706.14706.01106.04003.965515,690
Oct 24, 20245.98906.07805.98906.07003.985212,120
Oct 23, 20246.07406.14006.00006.03903.964829,880
Oct 22, 20246.07506.15206.07506.14904.03702,765
Oct 21, 20246.21806.21806.12006.15004.037722,031
Oct 18, 20246.20206.27606.14506.21704.081718,864
Oct 17, 20246.23506.30506.23506.30504.1395150
Oct 16, 20246.23506.32906.23506.32904.15527,900
Oct 15, 20246.39606.39606.26906.26904.11581,000
Oct 14, 20246.31706.36306.31706.36304.17751,340
Oct 11, 20246.36206.44606.32006.32004.14936,500
Oct 10, 20246.27106.44306.27106.44304.23013,650
Oct 9, 20246.45806.45806.30106.30104.13682,450
Oct 8, 20246.53806.61906.43706.45904.24066,970
Oct 7, 20246.64306.64906.55006.55004.30036,700
Oct 4, 20246.44506.63006.44506.63004.35284,668
Oct 3, 20246.43106.52306.43106.52304.2826900
Oct 2, 20246.33006.60006.33006.60004.33318,642
Oct 1, 20246.13906.51206.13906.51004.27403,100
Sep 30, 20246.24306.24306.14506.17904.05675,750
Sep 27, 20246.21306.23306.17906.17904.05673,170
Sep 26, 20246.22006.28406.14906.14904.03702,675
Sep 25, 20246.20106.34706.20106.34704.167013
Sep 24, 20246.16506.30006.16506.30004.13623,945
Sep 23, 20246.15106.19806.11006.12904.02397,537
Sep 20, 20246.22106.22106.12606.14404.03386,500
Sep 19, 20246.13006.28306.13006.20004.0705440
Sep 18, 20246.22406.27906.22406.23204.0915374
Sep 17, 20246.25706.25706.23606.23804.09551,300
Sep 16, 20246.06806.27906.06806.27904.12243,070
Sep 13, 20246.11606.21806.11606.21804.08231,365
Sep 12, 20246.21106.28306.18006.19204.06534,772
Sep 11, 20246.21806.24806.18306.19004.06404,135
Sep 10, 20246.24806.31206.21106.21104.07779,405
Sep 9, 20246.19306.30006.19306.30004.1362500
Sep 6, 20246.29706.36806.20006.20004.07054,220
Sep 5, 20246.36206.36206.34006.34004.16241,090
Sep 4, 20246.35106.35406.30306.34904.16835,535
Sep 3, 20246.50106.50106.30306.30304.138110,551
Sep 2, 20246.42406.54606.40106.54604.2977125
Aug 30, 20246.50606.55406.45006.45004.23475,096
Aug 29, 20246.58306.60906.58306.60904.339030
Aug 28, 20246.55006.64606.55006.64604.36331,000
Aug 27, 20246.53306.70406.53306.60004.33318,577
Aug 26, 20246.23106.48306.23106.39804.20058,500
Aug 23, 20246.16506.28006.16506.28004.12307,365
Aug 22, 2024 0.16333026 Dividend
Aug 22, 20246.31906.41206.31906.41204.20971,300
Aug 21, 20246.47506.66806.47306.56003.61548,251
Aug 20, 20246.61606.61606.48406.58803.63086,425
Aug 19, 20246.58806.59406.58806.59403.6341500
Aug 16, 20246.54906.65706.54906.65703.66891,180
Aug 15, 20246.45406.65006.45406.60003.63757,660
Aug 14, 20246.45806.55806.42106.51303.58953,450
Aug 13, 20246.41406.54806.41406.54803.6088970
Aug 12, 20246.26006.44906.26006.36703.50909,095
Aug 9, 20246.29706.49806.20706.20703.42095,446
Aug 8, 20246.09006.26906.09006.26903.45505,500
Aug 7, 20246.08006.27806.08006.27403.457811,880
Aug 6, 20245.81506.22105.81506.20403.419218,700
Aug 5, 20245.89605.93905.62105.85903.229120,246
Aug 2, 20246.25106.29405.95606.04003.328822,300
Aug 1, 20246.30306.43006.24906.32103.48378,800
Jul 31, 20246.26206.36106.26206.36103.50573,349
Jul 30, 20246.21206.39106.19906.19903.416415,750
Jul 29, 20246.35106.45006.20006.29803.471015,808
Jul 26, 20246.32906.39406.32906.33403.49091,510
Jul 25, 20246.38306.38306.34406.35003.499712,375
Jul 24, 20246.40406.40906.26406.37103.51122,670
Jul 23, 20246.50006.50006.46906.49703.58072,500
Jul 22, 20246.59506.59706.45006.59703.63583,449
Jul 19, 20246.56506.59006.51006.59003.631914,255
Jul 18, 20246.65206.71406.54606.55603.61322,483
Jul 17, 20246.73206.75006.70106.70103.69316,780
Jul 16, 20246.70406.80006.70406.76003.72565,300
Jul 15, 20246.73406.81406.67306.79903.747116,957
Jul 12, 20246.72106.78906.72106.74903.7196225
Jul 11, 20246.70106.76906.62206.69603.69046,850
Jul 10, 20246.70406.73906.70006.70003.6926575
Jul 9, 20246.68706.73906.68706.73903.7141805
Jul 8, 20246.64706.65106.50006.64703.663419,702
Jul 5, 20246.52806.55006.52406.52403.5956550
Jul 4, 20246.64606.67706.57006.57003.62095,618
Jul 3, 20246.70506.71806.59106.63003.65403,735
Jul 2, 20246.71106.71106.58006.60003.63754,166
Jul 1, 20246.63806.73806.60806.69903.69207,565
Jun 28, 20246.64506.70606.54406.65003.66502,153
Jun 27, 20246.54006.63806.52906.63803.65842,135
Jun 26, 20246.58706.67906.50006.53603.602216,032
Jun 25, 20246.63306.77206.62106.62403.65076,423
Jun 24, 20246.57906.67006.57906.67003.67606,594
Jun 21, 20246.50106.59706.50106.59403.634111,850
Jun 20, 20246.45006.60006.40806.51503.590617,124
Jun 19, 20246.37306.45606.36006.36003.505212,355
Jun 18, 20246.35006.35006.25106.25103.44519,264
Jun 17, 20246.40006.42306.20806.26403.452321,314
Jun 14, 20246.46306.49006.33106.33103.48923,569
Jun 13, 20246.56406.56406.30006.30003.472121,800
Jun 12, 2024 0.16178598 Dividend
Jun 12, 20246.76006.76006.45006.69003.687120,306
Jun 11, 20246.74306.80506.74306.76103.15123,500
Jun 10, 20246.94906.94906.72006.91703.223913,134
Jun 7, 20246.94107.08606.90207.06003.29069,675
Jun 6, 20246.86206.87006.86206.87003.2020117
Jun 5, 20247.00007.02006.99907.00403.26454,550
Jun 4, 20247.21507.21506.99906.99903.262223,320
Jun 3, 20246.97007.28006.97007.07903.299417,445
May 31, 20246.92107.07906.92107.07903.29943,783
May 30, 20246.85107.09806.85107.09803.30831,372
May 29, 20246.83606.94506.83606.85103.1932815
May 28, 20246.78106.94306.78106.94303.23612,532
May 27, 20246.96006.98506.78506.96903.248216,171
May 24, 20246.84006.91006.84006.87703.20536,870
May 23, 20246.81106.97706.81106.97703.25191,015
May 22, 20247.03507.03506.80006.84003.18805,720
May 21, 20246.80706.87806.80706.87803.20584,390
May 20, 20246.93707.06006.93006.93903.23423,905
May 17, 20246.90107.04506.88606.98603.25617,715
May 16, 20246.95007.08006.90107.01903.271514,214
May 15, 20247.11007.19906.96006.99103.258417,744
May 14, 20247.52207.56507.50007.56503.52604,280
May 13, 20247.72007.75807.70007.75803.61597,198
May 10, 20247.75707.78007.68607.73903.60713,565
May 9, 20247.65207.65207.65207.65203.5665-
May 8, 20247.69307.69307.68307.68303.58101,140
May 7, 20247.49007.59907.49007.59903.5418100
May 6, 20247.49207.59807.44407.59803.5413651

Related Tickers

TOTA.F TotalEnergies SE
50.50
0.00%
 
BPE.SG BP PLC
4.0500
0.00%
 
TTE.L TotalEnergies SE
50.58
-0.92%
 
STOHF Equinor ASA
22.25
-2.33%
 
TOTB.DE TotalEnergies SE
50.54
-0.59%
 
R6C0.F Shell plc
28.98
-1.45%
 
XOM.MX Exxon Mobil Corporation
2,035.00
-1.93%
 
DNQ.F Equinor ASA
20.52
+0.39%
 
CHV.DE Chevron Corporation
120.30
-0.58%
 
BPE5.DE BP p.l.c.
4.2420
+3.29%