Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Oct 23, 2026
FRA:PJXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | 0.89% | 350 |
| Oct 22, 2026 | 22.50 | 23.40 | 22.40 | 22.40 | 22.40 | -0.44% | 100 |
| Oct 21, 2026 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 400 |
| Oct 20, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | - |
| Oct 19, 2026 | 22.70 | 23.50 | 22.70 | 22.70 | 22.70 | 1.34% | 1,201 |
| Oct 16, 2026 | 22.00 | 22.80 | 22.00 | 22.40 | 22.40 | -1.32% | 36 |
| Oct 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Oct 14, 2026 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 4.04% | 500 |
| Oct 13, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -1.33% | 155 |
| Oct 12, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 19 |
| Oct 9, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.36% | 1,899 |
| Oct 8, 2026 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | 5.24% | 1,471 |
| Oct 7, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | -1.87% | 550 |
| Oct 6, 2026 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | -2.73% | 19,193 |
| Oct 5, 2026 | 19.75 | 22.00 | 19.75 | 22.00 | 22.00 | 20.88% | 3,475 |
| Oct 2, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 1, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 1.94% | 900 |
| Sep 30, 2026 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -1.63% | - |
| Sep 29, 2026 | 18.05 | 18.35 | 17.50 | 18.35 | 18.35 | -0.81% | 2 |
| Sep 28, 2026 | 17.85 | 18.50 | 17.75 | 18.50 | 18.50 | 2.21% | 620 |
| Sep 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.47% | - |
| Sep 24, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | - | 900 |
| Sep 23, 2026 | 18.10 | 18.75 | 18.10 | 18.75 | 18.75 | 4.75% | 300 |
| Sep 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Sep 18, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 17, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | -3.24% | 430 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | -2.63% | 757 |
| Sep 15, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | 6.44% | 1,100 |
| Sep 14, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Sep 11, 2026 | 18.15 | 18.15 | 17.70 | 17.70 | 17.70 | -4.07% | - |
| Sep 10, 2026 | 17.70 | 18.45 | 17.50 | 18.45 | 18.45 | 3.94% | 928 |
| Sep 9, 2026 | 17.65 | 18.25 | 17.65 | 17.75 | 17.75 | -0.28% | 25 |
| Sep 8, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.59% | 2,000 |
| Sep 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.80% | - |
| Sep 4, 2026 | 17.40 | 17.95 | 17.15 | 17.85 | 17.85 | -0.83% | 1,235 |
| Sep 3, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | - | 69 |
| Sep 2, 2026 | 17.35 | 18.00 | 17.05 | 18.00 | 18.00 | 4.35% | 1,775 |
| Sep 1, 2026 | 16.55 | 17.25 | 16.55 | 17.25 | 17.25 | 5.18% | 500 |
| Aug 31, 2026 | 16.05 | 16.40 | 15.95 | 16.40 | 16.40 | 4.13% | 300 |
| Aug 28, 2026 | 15.65 | 15.95 | 15.60 | 15.75 | 15.75 | 4.30% | 901 |
| Aug 27, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 658 |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -3.98% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 15.62 | -2.14% | 471 |
| Aug 21, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 15.96 | 0.62% | 20 |
| Aug 20, 2026 | 16.30 | 16.30 | 16.25 | 16.25 | 15.87 | 0.93% | 460 |
| Aug 19, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.72 | 2.55% | - |
| Aug 18, 2026 | 15.05 | 15.75 | 15.05 | 15.70 | 15.33 | 0.64% | 2,460 |
| Aug 17, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.23 | 0.32% | 2,450 |