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

Munich - Delayed Quote EUR

Petroleo Brasileiro SA Petrobras (PJXC.MU)

5.25
-0.00
(-0.10%)
As of 8:03:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20255.255.255.255.255.25-
May 5, 20255.385.385.245.255.252,435
May 2, 20255.285.355.255.355.353,212
Apr 30, 20255.305.415.225.235.232,600
Apr 29, 20255.335.365.285.295.293,550
Apr 28, 20255.375.375.365.365.36184
Apr 25, 20255.285.355.285.355.351,950
Apr 24, 20255.365.435.195.255.2517,200
Apr 23, 20255.335.455.335.365.361,485
Apr 22, 20255.385.385.195.335.336,920
Apr 17, 2025 0.10976661 Dividend
Apr 17, 20255.295.295.255.255.25600
Apr 16, 20255.405.405.255.294.588,600
Apr 15, 20255.515.555.515.554.802,400
Apr 14, 20255.495.625.405.514.773,355
Apr 11, 20255.605.655.255.384.662,441
Apr 10, 20256.186.185.585.604.855,990
Apr 9, 20255.606.205.356.205.375,542
Apr 8, 20255.926.205.815.815.034,165
Apr 7, 20255.926.075.455.925.128,530
Apr 4, 20256.546.546.076.085.273,650
Apr 3, 20256.796.796.596.595.711,100
Apr 2, 20256.926.926.926.925.99-
Apr 1, 20256.656.946.656.946.01100
Mar 31, 20256.766.766.636.635.74140
Mar 28, 20256.886.886.856.855.93150
Mar 27, 20256.906.906.886.885.96289
Mar 26, 20256.826.906.826.905.983,681
Mar 25, 20256.746.826.746.825.91147
Mar 24, 20256.736.746.736.745.83125
Mar 21, 20256.736.736.736.735.83-
Mar 20, 20256.686.746.686.745.83500
Mar 19, 20256.646.696.646.675.772,075
Mar 18, 20256.536.646.536.645.75270
Mar 17, 20256.526.536.486.535.661,700
Mar 14, 20256.286.316.286.315.46400
Mar 13, 20256.286.286.156.285.441,351
Mar 12, 20256.266.296.156.285.441,150
Mar 11, 20256.376.466.186.285.437,231
Mar 10, 20256.496.496.346.375.51840
Mar 7, 20256.516.516.516.515.64-
Mar 6, 20256.706.706.476.515.641,636
Mar 5, 20256.716.766.646.765.853,360
Mar 4, 20256.746.756.686.725.811,933
Mar 3, 20256.816.916.816.915.98525
Feb 28, 20256.716.826.686.745.833,100
Feb 27, 20256.916.916.686.685.786,150
Feb 26, 20257.187.217.047.086.135,611
Feb 25, 20257.257.317.107.206.232,745
Feb 24, 20257.327.327.247.256.282,670
Feb 21, 20257.317.367.317.366.37220
Feb 20, 20257.347.347.237.246.273,200
Feb 19, 20257.307.357.247.356.362,772
Feb 18, 20257.127.307.127.306.3230,675
Feb 17, 20257.027.126.977.126.174,600
Feb 14, 20256.827.026.827.006.0614,180
Feb 13, 20256.866.926.826.825.914,609
Feb 12, 20256.957.086.876.875.941,885
Feb 11, 20256.976.976.956.956.02800
Feb 10, 20256.907.026.827.026.088,675
Feb 7, 20256.946.966.916.915.99880
Feb 6, 20257.027.026.966.986.042,300
Feb 5, 20257.047.047.027.026.07150
Feb 4, 20257.087.087.087.086.13-
Feb 3, 20257.097.117.077.086.1311,215
Jan 31, 20256.987.096.987.096.131,525
Jan 30, 20256.986.986.986.986.04-
Jan 29, 20256.906.986.906.986.04680
Jan 28, 20256.896.986.896.905.972,164
Jan 27, 20256.886.896.886.895.9720
Jan 24, 20256.887.026.886.885.956,600
Jan 23, 20256.976.976.976.976.04100
Jan 22, 20256.887.016.887.016.071,840
Jan 21, 20256.926.926.886.885.961,900
Jan 20, 20257.037.046.906.925.991,900
Jan 17, 20257.047.056.917.046.096,961
Jan 16, 20256.947.046.947.046.101,542
Jan 15, 20256.916.946.916.946.017,490
Jan 14, 20256.906.906.876.875.95500
Jan 13, 20256.946.946.906.905.971,780
Jan 10, 20256.946.946.946.946.01200
Jan 9, 20256.946.946.946.946.01-
Jan 8, 20256.996.996.996.996.06-
Jan 7, 20256.996.996.996.996.06-
Jan 6, 20256.887.196.866.996.0614,210
Jan 3, 20256.866.866.866.865.94-
Jan 2, 20256.886.996.766.865.941,370
Dec 30, 20246.986.986.986.986.05-
Dec 27, 20247.227.297.227.296.31100
Dec 23, 20246.596.756.596.755.842,746
Dec 20, 20246.526.596.526.595.701,130
Dec 19, 20246.606.606.526.525.643,420
Dec 18, 20246.656.696.656.695.79600
Dec 17, 20246.726.726.656.655.763,000
Dec 16, 20246.826.856.736.735.832,820
Dec 13, 20247.017.026.826.825.914,600
Dec 12, 2024 0.24005464 Dividend
Dec 12, 20246.896.996.896.996.059,670
Dec 11, 20247.057.197.057.164.863,435
Dec 10, 20247.057.057.057.054.78-
Dec 9, 20247.007.056.917.054.782,458
Dec 6, 20247.047.046.926.944.716,911
Dec 5, 20246.927.046.927.044.772,929
Dec 4, 20246.907.046.907.044.77950
Dec 3, 20246.867.056.816.814.623,435
Dec 2, 20246.836.976.836.934.702,895
Nov 29, 20246.746.836.696.834.631,500
Nov 28, 20246.856.936.856.934.701,300
Nov 27, 20246.976.976.976.974.73-
Nov 26, 20247.037.037.037.034.77-
Nov 25, 20247.177.257.147.174.86994
Nov 22, 20246.866.866.866.864.65-
Nov 21, 20246.816.816.806.804.61800
Nov 20, 20246.776.776.776.774.59-
Nov 19, 20246.846.846.776.774.59500
Nov 18, 20246.826.846.826.844.64300
Nov 15, 20246.786.936.766.804.611,900
Nov 14, 20246.716.786.716.784.60100
Nov 13, 20246.716.716.656.654.511,201
Nov 12, 20246.566.716.566.714.552,300
Nov 11, 20246.576.636.556.554.441,600
Nov 8, 20246.636.636.576.574.46800
Nov 7, 20246.406.666.406.664.513,475
Nov 6, 20246.326.416.216.284.2612,635
Nov 5, 20246.356.356.296.294.261,400
Nov 4, 20246.326.346.326.344.30200
Nov 1, 20246.436.526.436.524.42165
Oct 31, 20246.456.516.456.474.391,152
Oct 30, 20246.526.576.526.544.433,810
Oct 29, 20246.546.606.546.554.45520
Oct 28, 20246.566.566.506.504.411,720
Oct 25, 20246.566.566.566.564.45-
Oct 24, 20246.636.636.566.564.452,865
Oct 23, 20246.666.696.616.614.49502
Oct 22, 20246.796.796.646.644.501,000
Oct 21, 20246.786.856.726.794.612,185
Oct 18, 20246.866.866.806.804.61529
Oct 17, 20246.866.866.866.864.65-
Oct 16, 20246.916.916.866.864.657
Oct 15, 20247.027.026.856.914.682,050
Oct 14, 20247.007.107.007.104.811,305
Oct 11, 20247.007.007.007.004.75-
Oct 10, 20246.917.066.917.004.752,866
Oct 9, 20247.047.056.976.974.732,695
Oct 8, 20247.097.266.906.934.705,100
Oct 7, 20247.327.327.197.284.932,729
Oct 4, 20247.087.197.027.194.884,863
Oct 3, 20247.067.147.057.084.80816
Oct 2, 20246.807.066.807.064.792,603
Oct 1, 20246.856.856.726.804.618,100
Sep 30, 20246.836.856.806.854.641,305
Sep 27, 20246.966.966.836.834.633,750
Sep 26, 20246.966.966.846.844.64850
Sep 25, 20246.866.976.866.974.734,013
Sep 24, 20246.706.876.706.874.66308
Sep 23, 20246.746.746.706.704.54500
Sep 20, 20246.786.786.786.784.60-
Sep 19, 20246.766.786.766.784.6090
Sep 18, 20246.876.876.766.764.58900
Sep 17, 20246.826.876.826.874.66100
Sep 16, 20246.776.806.776.804.61800
Sep 13, 20246.706.786.706.784.591,043
Sep 12, 20246.786.786.696.694.544,947
Sep 11, 20246.766.816.766.804.611,572
Sep 10, 20246.876.966.806.804.612,580
Sep 9, 20246.846.876.846.874.6660
Sep 6, 20246.826.936.826.864.65400
Sep 5, 20246.836.836.826.824.62800
Sep 4, 20246.856.856.836.834.63100
Sep 3, 20246.956.966.856.854.651,785
Sep 2, 20246.956.956.956.954.72-
Aug 30, 20246.956.956.956.954.72-
Aug 29, 20247.067.096.946.944.71230
Aug 28, 20247.007.007.007.004.75-
Aug 27, 20247.067.066.996.994.74800
Aug 26, 20246.776.786.606.784.601,800
Aug 23, 20246.776.776.776.774.59-
Aug 22, 2024 0.16293004 Dividend
Aug 22, 20246.776.776.776.774.59-
Aug 21, 20247.047.097.047.054.07769
Aug 20, 20247.147.147.047.044.06550
Aug 19, 20247.047.177.047.174.13700
Aug 16, 20246.957.046.957.044.06212
Aug 15, 20246.946.946.946.944.00150
Aug 14, 20246.916.966.916.964.02500
Aug 13, 20246.937.036.896.893.971,770
Aug 12, 20246.866.886.866.883.9760
Aug 9, 20246.716.716.716.713.87-
Aug 8, 20246.646.646.566.563.7868
Aug 7, 20246.516.786.516.773.91181
Aug 6, 20246.476.856.476.503.757,704
Aug 5, 20246.526.526.046.253.6019,950
Aug 2, 20246.746.746.456.453.72800
Aug 1, 20246.947.006.746.743.891,043
Jul 31, 20246.826.906.826.853.95901
Jul 30, 20246.826.866.806.823.941,602
Jul 29, 20246.946.946.946.944.00-
Jul 26, 20246.946.976.946.954.011,980
Jul 25, 20246.926.956.926.954.01250
Jul 24, 20247.007.006.926.923.99800
Jul 23, 20247.107.107.107.104.09-
Jul 22, 20247.187.187.187.184.14-
Jul 19, 20247.147.147.147.144.12-
Jul 18, 20247.187.187.187.184.14-
Jul 17, 20247.187.187.187.184.14-
Jul 16, 20247.207.207.187.184.1418
Jul 15, 20247.227.227.207.204.15808
Jul 12, 20247.297.297.177.174.1467
Jul 11, 20247.277.297.127.294.211,860
Jul 10, 20247.167.277.167.274.20420
Jul 9, 20247.117.117.117.114.10-
Jul 8, 20247.017.017.017.014.04-
Jul 5, 20246.986.986.986.984.0330
Jul 4, 20247.087.087.007.004.04200
Jul 3, 20247.107.187.107.184.148
Jul 2, 20247.007.007.007.004.04-
Jul 1, 20247.007.007.007.004.04-
Jun 28, 20247.007.007.007.004.04-
Jun 27, 20246.866.946.866.944.01600
Jun 26, 20247.027.026.846.843.95800
Jun 25, 20247.007.056.977.054.07919
Jun 24, 20246.886.976.886.954.01310
Jun 21, 20246.886.886.886.883.97-
Jun 20, 20246.716.906.716.893.971,900
Jun 19, 20246.636.636.636.633.82-
Jun 18, 20246.526.526.526.523.76250
Jun 17, 20246.666.766.526.523.761,300
Jun 14, 20246.826.846.606.603.811,000
Jun 13, 20246.886.886.846.843.9475
Jun 12, 2024 0.16138953 Dividend
Jun 12, 20247.167.166.806.903.986,800
Jun 11, 20247.097.197.097.193.551,500
Jun 10, 20247.157.157.097.093.501,050
Jun 7, 20247.367.367.127.123.513,191
Jun 6, 20247.287.397.287.383.641,050
Jun 5, 20247.407.407.257.283.591,143
Jun 4, 20247.347.407.207.403.654,048
Jun 3, 20247.387.437.327.323.611,770
May 31, 20247.357.417.357.383.641,614
May 30, 20247.247.347.247.343.62380
May 29, 20247.297.387.257.253.581,050
May 28, 20247.127.167.127.163.53139
May 27, 20247.127.127.127.123.51-
May 24, 20247.147.217.107.123.513,124
May 23, 20247.197.237.127.143.523,515
May 22, 20247.197.197.197.193.54-
May 21, 20247.147.347.127.343.622,209
May 20, 20247.257.257.147.143.525,220
May 17, 20247.157.267.157.263.581,029
May 16, 20247.337.337.157.153.521,210
May 15, 20247.877.877.207.253.588,750
May 14, 20248.138.138.058.053.971,125
May 13, 20248.138.138.138.134.01-
May 10, 20248.028.028.028.023.95-
May 9, 20248.018.018.018.013.95-
May 8, 20248.038.088.038.083.98600
May 7, 20247.878.047.878.033.962,800
May 6, 20247.907.907.817.813.851,000

Related Tickers

BPE.SG BP PLC
4.0500
0.00%
 
REP.MC Repsol, S.A.
10.94
+0.88%
 
ENI.MI Eni S.p.A.
12.68
+0.81%
 
BP BP p.l.c.
29.18
+3.77%