Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 15.65
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:PJXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.96% | - |
| Jul 27, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -8.21% | - |
| Jul 24, 2026 | 16.40 | 17.05 | 16.35 | 17.05 | 17.05 | 0.89% | 695 |
| Jul 23, 2026 | 16.35 | 16.90 | 16.35 | 16.90 | 16.90 | 4.64% | 1,480 |
| Jul 22, 2026 | 16.15 | 16.70 | 16.15 | 16.15 | 16.15 | 3.19% | 70 |
| Jul 21, 2026 | 15.70 | 16.10 | 15.65 | 15.65 | 15.65 | -0.95% | 300 |
| Jul 20, 2026 | 15.55 | 15.80 | 15.40 | 15.80 | 15.80 | 3.27% | 300 |
| Jul 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.33% | - |
| Jul 16, 2026 | 15.50 | 15.75 | 15.25 | 15.25 | 15.25 | -0.97% | 200 |
| Jul 15, 2026 | 15.60 | 15.85 | 15.40 | 15.40 | 15.40 | -0.65% | 200 |
| Jul 14, 2026 | 15.80 | 16.00 | 15.50 | 15.50 | 15.50 | - | 300 |
| Jul 13, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 2.99% | - |
| Jul 10, 2026 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | -0.33% | 300 |
| Jul 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% | - |
| Jul 8, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | 2.75% | - |
| Jul 7, 2026 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 2.46% | 350 |
| Jul 6, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Jul 3, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.05% | 500 |
| Jul 2, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.71% | 1,900 |
| Jul 1, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | -2.41% | 50 |
| Jun 30, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | -0.68% | 354 |
| Jun 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.66% | 5 |
| Jun 26, 2026 | 14.45 | 14.45 | 13.95 | 13.95 | 13.95 | -3.13% | 500 |
| Jun 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jun 23, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 1.04% | 120 |
| Jun 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 19, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 3.21% | 70 |
| Jun 18, 2026 | 14.20 | 14.50 | 13.90 | 14.00 | 14.00 | -2.44% | 810 |
| Jun 17, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.71% | 100 |
| Jun 16, 2026 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -4.89% | 1,100 |
| Jun 15, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.23% | - |
| Jun 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | - |
| Jun 10, 2026 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.66% | 35 |
| Jun 9, 2026 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -2.56% | 45 |
| Jun 8, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 1.29% | 330 |
| Jun 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.64% | 170 |
| Jun 4, 2026 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | -1.94% | 1,400 |
| Jun 3, 2026 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | -1.00% | 55 |
| Jun 2, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.66 | -3.35% | 410 |
| Jun 1, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.20 | 1.86% | 355 |
| May 29, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 15.90 | -1.83% | - |
| May 28, 2026 | 16.45 | 16.45 | 16.35 | 16.40 | 16.20 | -0.61% | 26 |
| May 27, 2026 | 16.70 | 16.70 | 15.75 | 16.50 | 16.30 | -1.79% | 880 |
| May 26, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.59 | 1.51% | 1,006 |
| May 25, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.35 | -0.90% | 1,350 |
| May 22, 2026 | 17.40 | 17.40 | 16.70 | 16.70 | 16.50 | -4.57% | 100 |
| May 21, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.29 | 1.74% | - |
| May 20, 2026 | 17.55 | 17.55 | 17.20 | 17.20 | 16.99 | -0.29% | - |