Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany flag Germany · Delayed Price · Currency is EUR
15.20
+0.20 (1.33%)
Last updated: Aug 26, 2026, 8:34 AM CET

FRA:PJXA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202615.8015.8015.0015.0015.00-3.98%-
Aug 24, 202616.4016.4016.0016.0015.62-2.14%471
Aug 21, 202616.3016.3516.3016.3515.960.62%20
Aug 20, 202616.3016.3016.2516.2515.870.93%460
Aug 19, 202615.8016.1015.8016.1015.722.55%-
Aug 18, 202615.0515.7515.0515.7015.330.64%2,460
Aug 17, 202615.7015.7015.6015.6015.230.32%2,450
Aug 14, 202615.5515.5515.5515.5515.180.65%-
Aug 13, 202615.4515.4515.4515.4515.090.32%-
Aug 12, 202615.6015.7515.4015.4015.04-0.96%330
Aug 11, 202615.8015.8015.5515.5515.180.32%-
Aug 10, 202615.4015.5015.4015.5015.13-1.27%-
Aug 7, 202615.9016.2515.7015.7015.33-0.32%19
Aug 6, 202615.6515.7515.6515.7515.38-1.56%-
Aug 5, 202616.0516.0516.0016.0015.620.63%-
Aug 4, 202616.3016.3015.9015.9015.52-1.85%1,595
Aug 3, 202616.2516.2516.2016.2015.82--
Jul 31, 202616.3016.3516.2016.2015.82-1.82%633
Jul 30, 202615.9516.7015.9516.5016.11-1.20%3,647
Jul 29, 202615.7016.7015.7016.7016.316.71%1,095
Jul 28, 202615.8015.8015.6515.6515.28-126
Jul 27, 202615.8015.8015.6515.6515.28-8.21%-
Jul 24, 202616.4017.0516.3517.0516.650.89%695
Jul 23, 202616.3516.9016.3516.9016.504.64%1,480
Jul 22, 202616.1516.7016.1516.1515.773.19%70
Jul 21, 202615.7016.1015.6515.6515.28-0.95%300
Jul 20, 202615.5515.8015.4015.8015.433.27%300
Jul 17, 202615.1015.3015.1015.3014.940.33%-
Jul 16, 202615.5015.7515.2515.2514.89-0.97%200
Jul 15, 202615.6015.8515.4015.4015.04-0.65%200
Jul 14, 202615.8016.0015.5015.5015.13-300
Jul 13, 202615.4015.5015.4015.5015.132.99%-
Jul 10, 202614.8515.0514.8515.0514.69-0.33%300
Jul 9, 202615.1015.1015.1015.1014.741.00%-
Jul 8, 202614.6514.9514.6514.9514.602.75%-
Jul 7, 202614.2514.5514.2514.5514.212.46%350
Jul 6, 202614.1014.2014.1014.2013.860.71%-
Jul 3, 202614.2014.2014.1014.1013.77-1.05%500
Jul 2, 202614.0514.2514.0514.2513.910.71%1,900
Jul 1, 202614.0514.1514.0514.1513.82-2.41%50
Jun 30, 202614.2514.5014.2514.5014.16-0.68%354
Jun 29, 202614.6014.6014.6014.6014.264.66%5
Jun 26, 202614.4514.4513.9513.9513.62-3.12%500
Jun 25, 202614.4014.4014.4014.4014.06-3.36%-
Jun 24, 202614.9014.9014.9014.9014.552.05%-
Jun 23, 202614.7014.7014.6014.6014.261.04%120
Jun 22, 202614.4514.4514.4514.4514.11--
Jun 19, 202614.5014.5014.4514.4514.113.21%70
Jun 18, 202614.2014.5013.9014.0013.67-2.44%810
Jun 17, 202614.6014.6014.3514.3514.01-1.71%100