Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 17.80
+0.95 (5.64%)
Last updated: Apr 2, 2026, 5:10 PM CET
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.55 | 18.25 | 17.55 | 17.80 | 17.80 | 5.64% | 5,450 |
| Apr 1, 2026 | 17.60 | 17.75 | 16.85 | 16.85 | 16.85 | -3.44% | 3,662 |
| Mar 31, 2026 | 17.95 | 18.90 | 17.45 | 17.45 | 17.45 | -5.42% | 1,317 |
| Mar 30, 2026 | 17.80 | 18.45 | 17.80 | 18.45 | 18.45 | 3.07% | 1,474 |
| Mar 27, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.29% | 1,810 |
| Mar 26, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | 3.55% | 810 |
| Mar 25, 2026 | 16.95 | 16.95 | 16.75 | 16.90 | 16.90 | - | 880 |
| Mar 24, 2026 | 16.45 | 17.05 | 16.45 | 16.90 | 16.90 | 3.36% | 14,401 |
| Mar 23, 2026 | 16.15 | 16.50 | 15.45 | 16.35 | 16.35 | 0.62% | 2,718 |
| Mar 20, 2026 | 17.00 | 17.20 | 16.25 | 16.25 | 16.25 | -3.85% | 3,235 |
| Mar 19, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -3.43% | 3,158 |
| Mar 18, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 1.74% | 1,100 |
| Mar 17, 2026 | 16.85 | 17.20 | 16.65 | 17.20 | 17.20 | 5.85% | 2,378 |
| Mar 16, 2026 | 16.60 | 16.70 | 16.20 | 16.25 | 16.25 | 0.62% | 8,215 |
| Mar 13, 2026 | 16.40 | 16.85 | 16.10 | 16.15 | 16.15 | -4.15% | 1,588 |
| Mar 12, 2026 | 16.15 | 16.90 | 16.15 | 16.85 | 16.85 | 1.20% | 11,630 |
| Mar 11, 2026 | 15.35 | 16.70 | 15.35 | 16.65 | 16.65 | 8.82% | 2,587 |
| Mar 10, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | -3.77% | 1,972 |
| Mar 9, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 3.92% | 1,455 |
| Mar 6, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 8.51% | 2,055 |
| Mar 5, 2026 | 14.45 | 14.65 | 14.10 | 14.10 | 14.10 | -3.75% | 810 |
| Mar 4, 2026 | 14.40 | 14.65 | 14.25 | 14.65 | 14.65 | 3.90% | 250 |
| Mar 3, 2026 | 14.65 | 15.40 | 14.10 | 14.10 | 14.10 | -4.73% | 5,488 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.20 | 14.80 | 14.80 | 7.64% | 6,446 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.75 | 13.75 | 13.75 | -3.85% | 49 |
| Feb 26, 2026 | 14.20 | 14.30 | 13.55 | 14.30 | 14.30 | -1.04% | 750 |
| Feb 25, 2026 | 13.80 | 14.45 | 13.65 | 14.45 | 14.45 | 7.04% | 200 |
| Feb 24, 2026 | 13.60 | 13.90 | 13.50 | 13.50 | 13.50 | -3.23% | 15 |
| Feb 23, 2026 | 13.10 | 13.95 | 13.10 | 13.95 | 13.95 | 3.33% | 485 |
| Feb 20, 2026 | 13.45 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 1,295 |
| Feb 19, 2026 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | -0.76% | 1,015 |
| Feb 18, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 5.65% | 4,255 |
| Feb 17, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Feb 16, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 4.84% | 270 |
| Feb 13, 2026 | 12.55 | 12.70 | 12.40 | 12.40 | 12.40 | -5.34% | 70 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.85 | 13.10 | 13.10 | 1.16% | 600 |
| Feb 11, 2026 | 12.60 | 13.30 | 12.60 | 12.95 | 12.95 | - | 15,799 |
| Feb 10, 2026 | 12.65 | 12.95 | 12.40 | 12.95 | 12.95 | 4.86% | 530 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 1,115 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -3.86% | 75 |
| Feb 5, 2026 | 12.70 | 12.95 | 12.60 | 12.95 | 12.95 | 3.60% | 200 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | -2.34% | 511 |
| Feb 3, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 3.64% | 300 |
| Feb 2, 2026 | 12.30 | 12.85 | 12.15 | 12.35 | 12.35 | -1.98% | 819 |
| Jan 30, 2026 | 12.75 | 12.75 | 12.40 | 12.60 | 12.60 | -5.26% | 2,200 |
| Jan 29, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 5.14% | 712 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.60 | 12.65 | 12.65 | 2.85% | 13,704 |
| Jan 27, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 800 |
| Jan 26, 2026 | 12.10 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 770 |
| Jan 23, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 6.55% | 2,870 |