Advertisement
U.S. markets closed

Petroleo Brasileiro SA Petrobras (PJX.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
13.60+0.20 (+1.49%)
At close: 04:06PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.4513.6013.4013.6013.60-
Mar 27, 202413.3513.4013.3513.4013.40200
Mar 26, 202413.5013.5013.4013.4013.4050
Mar 25, 202413.4013.4513.3013.4013.40-
Mar 22, 202413.1513.2513.1013.1013.10-
Mar 21, 202413.5013.5513.3013.3013.30650
Mar 20, 202413.1513.2513.1513.2513.25360
Mar 19, 202413.2013.3513.1513.3513.35-
Mar 18, 202413.2513.3012.9512.9512.95-
Mar 15, 202413.3013.3513.2513.2513.251,867
Mar 14, 202413.3013.5013.3013.4013.40270
Mar 13, 202413.5013.6013.4013.4513.4545
Mar 12, 202413.1513.4513.1513.4513.45-
Mar 11, 202413.2513.6012.9513.4013.401,000
Mar 08, 202413.6013.6013.0013.4513.452,430
Mar 07, 202415.0015.1015.0015.0015.001,399
Mar 06, 202414.8015.1014.7515.0015.004,738
Mar 05, 202414.9014.9514.8014.9014.907,439
Mar 04, 202415.0015.1514.9515.1515.151,000
Mar 01, 202414.9515.2014.9515.0515.05950
Feb 29, 202414.9515.1014.8515.0015.002,120
Feb 28, 202415.8515.9515.8015.8515.851,715
Feb 27, 202415.7015.9015.7015.9015.901,040
Feb 26, 202415.4515.7015.4515.6515.65-
Feb 23, 202415.7015.7015.4015.5515.551,700
Feb 22, 202415.8515.9515.7015.7015.7090
Feb 21, 202416.0016.1015.8515.8515.85370
Feb 20, 202415.8516.0515.8515.8515.85330
Feb 19, 202415.8516.0515.8515.9015.90344
Feb 16, 202415.7015.8015.6515.8015.80135
Feb 15, 202415.4015.4515.3015.4515.451,340
Feb 14, 202415.3515.6015.3515.4015.401,525
Feb 13, 202415.6015.6015.5515.6015.60500
Feb 12, 202415.5515.7015.4515.5515.551,349
Feb 09, 202415.5515.6515.4515.4515.45500
Feb 08, 202415.7515.8015.7015.7515.751,100
Feb 07, 202415.5015.7015.5015.6515.6530
Feb 06, 202415.3515.6515.3515.6015.60-
Feb 05, 202415.2515.2515.2015.2515.251,245
Feb 02, 202415.4515.5515.4015.4015.40-
Feb 01, 202415.1015.4015.1015.4015.4024
Jan 31, 202415.0515.1014.9515.1015.1040
Jan 30, 202415.1015.2014.9514.9514.95-
Jan 29, 202415.0015.2014.9515.1015.10238
Jan 26, 202414.6014.6514.5014.6014.60341
Jan 25, 202414.1514.6014.1514.6014.60550
Jan 24, 202414.2014.2014.1514.1514.15-
Jan 23, 202413.8013.9013.8013.9013.90-
Jan 22, 202413.9513.9513.8513.8513.85170
Jan 19, 202414.0014.1014.0014.0014.00-
Jan 18, 202414.0514.2014.0014.0014.00-
Jan 17, 202414.1514.3014.0514.3014.30255
Jan 16, 202414.3014.4514.2514.3014.303,000
Jan 15, 202414.1514.1514.1514.1514.15-
Jan 12, 202414.2514.4514.2514.3514.35-
Jan 11, 202414.1014.1014.0014.0014.001,000
Jan 10, 202414.2014.2014.1014.1514.15150
Jan 09, 202414.3014.4014.2014.2014.202,749
Jan 08, 202414.3514.5014.1014.2014.204,237
Jan 05, 202414.3514.5014.3514.5014.501,075
Jan 04, 202414.5014.6014.4514.6014.601,750
Jan 03, 202413.9514.5513.9514.5514.552,455
Jan 02, 202413.9014.0013.8014.0014.008,500
Dec 29, 202313.8513.9013.8513.9013.90-
Dec 28, 202313.9013.9013.8513.9013.90-
Dec 27, 202313.9513.9513.9513.9513.95-
Dec 22, 202313.5013.6513.4513.6513.651,530
Dec 21, 202313.5013.6013.5013.5513.55-
Dec 20, 202313.5013.6513.5013.6013.60-
Dec 19, 202313.3513.5013.3513.5013.50500
Dec 18, 202313.1013.4013.0513.4013.401,651
Dec 15, 202313.0513.2512.9513.1013.10-
Dec 14, 202312.8013.0012.8013.0013.003,250
Dec 13, 202312.6512.8512.6012.8512.853,250
Dec 12, 202312.8512.8512.6512.6512.65-
Dec 11, 202313.0013.1012.9012.9012.909,619
Dec 08, 202312.6512.7512.6512.7512.75-
Dec 07, 202312.7012.7012.6012.6012.601,100
Dec 06, 202312.9013.0012.7512.7512.75150
Dec 05, 202313.0013.0512.9512.9512.95230
Dec 04, 202313.2513.3513.1013.1013.107,600
Dec 01, 202313.3013.5013.1513.3513.354,000
Nov 30, 202313.1013.2513.1013.1513.15750
Nov 29, 202313.3013.3013.2013.2013.2098
Nov 28, 202313.0013.2012.9513.2013.20-
Nov 27, 202313.1013.1012.9512.9512.953,800
Nov 24, 202313.1513.3513.0013.1513.152,660
Nov 23, 202313.1013.2013.0513.2013.20200
Nov 22, 202313.2013.4012.9512.9512.953,136
Nov 22, 20230.547859 Dividend
Nov 21, 202313.8013.8513.4513.5012.951,285
Nov 20, 202313.7013.9513.7013.9513.382,030
Nov 17, 202313.5013.7013.5013.6513.10-
Nov 16, 202313.6013.8013.4013.5513.00120
Nov 15, 202313.6513.7513.6013.6013.051,540
Nov 14, 202313.6013.6013.4513.6013.0580
Nov 13, 202313.3513.4013.2513.3012.76245
Nov 10, 202313.2513.3013.1013.1012.57275
Nov 09, 202313.0013.3513.0013.3512.8165
Nov 08, 202313.3013.4013.0513.0512.52251
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...