Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 16.65
-0.20 (-1.19%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.40 | 17.40 | 16.85 | 16.85 | - | -0.30% | - |
| May 12, 2026 | 17.75 | 17.75 | 16.90 | 16.90 | 16.90 | -3.43% | 2,102 |
| May 11, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.50 | 1.16% | 820 |
| May 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| May 7, 2026 | 17.50 | 17.55 | 16.90 | 16.90 | 16.90 | -3.70% | 800 |
| May 6, 2026 | 18.45 | 18.45 | 17.55 | 17.55 | 17.55 | -5.65% | 338 |
| May 5, 2026 | 18.65 | 18.65 | 18.35 | 18.60 | 18.60 | 0.81% | 1,087 |
| May 4, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 1.37% | 300 |
| Apr 30, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -3.19% | 1,000 |
| Apr 29, 2026 | 18.05 | 18.80 | 17.95 | 18.80 | 18.80 | 6.21% | 60 |
| Apr 28, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.70 | -3.28% | 760 |
| Apr 27, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 5.48% | 700 |
| Apr 24, 2026 | 18.00 | 18.00 | 17.35 | 17.35 | 17.35 | -2.25% | - |
| Apr 23, 2026 | 17.95 | 18.35 | 17.75 | 17.75 | 17.58 | -1.39% | 200 |
| Apr 22, 2026 | 17.90 | 18.15 | 17.90 | 18.00 | 17.83 | 3.15% | 471 |
| Apr 21, 2026 | 17.65 | 17.75 | 17.45 | 17.45 | 17.29 | 0.87% | 1,425 |
| Apr 20, 2026 | 17.95 | 18.05 | 17.30 | 17.30 | 17.14 | 4.53% | 500 |
| Apr 17, 2026 | 18.15 | 18.40 | 16.55 | 16.55 | 16.39 | -5.43% | 2,727 |
| Apr 16, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.34 | 1.16% | 300 |
| Apr 15, 2026 | 17.55 | 17.55 | 17.20 | 17.30 | 17.14 | -2.26% | 1,750 |
| Apr 14, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.53 | -4.07% | 1,250 |
| Apr 13, 2026 | 18.65 | 18.85 | 18.30 | 18.45 | 18.28 | 3.36% | 5,796 |
| Apr 10, 2026 | 17.45 | 18.10 | 17.45 | 17.85 | 17.68 | - | 1,580 |
| Apr 9, 2026 | 17.05 | 17.90 | 16.95 | 17.85 | 17.68 | 5.00% | 1,385 |
| Apr 8, 2026 | 16.30 | 17.00 | 15.60 | 17.00 | 16.84 | -5.56% | 4,861 |
| Apr 7, 2026 | 17.90 | 18.15 | 17.55 | 18.00 | 17.83 | 1.12% | 1,810 |
| Apr 2, 2026 | 17.55 | 18.25 | 17.55 | 17.80 | 17.63 | 5.64% | 5,450 |
| Apr 1, 2026 | 17.60 | 17.75 | 16.85 | 16.85 | 16.69 | -3.44% | 3,662 |
| Mar 31, 2026 | 17.95 | 18.90 | 17.45 | 17.45 | 17.29 | -5.42% | 1,317 |
| Mar 30, 2026 | 17.80 | 18.45 | 17.80 | 18.45 | 18.28 | 3.07% | 1,474 |
| Mar 27, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.73 | 2.29% | 1,810 |
| Mar 26, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.34 | 3.55% | 810 |
| Mar 25, 2026 | 16.95 | 16.95 | 16.75 | 16.90 | 16.74 | - | 880 |
| Mar 24, 2026 | 16.45 | 17.05 | 16.45 | 16.90 | 16.74 | 3.36% | 14,401 |
| Mar 23, 2026 | 16.15 | 16.50 | 15.45 | 16.35 | 16.20 | 0.62% | 2,718 |
| Mar 20, 2026 | 17.00 | 17.20 | 16.25 | 16.25 | 16.10 | -3.85% | 3,235 |
| Mar 19, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.74 | -3.43% | 3,158 |
| Mar 18, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.34 | 1.74% | 1,100 |
| Mar 17, 2026 | 16.85 | 17.20 | 16.65 | 17.20 | 17.04 | 5.85% | 2,378 |
| Mar 16, 2026 | 16.60 | 16.70 | 16.20 | 16.25 | 16.10 | 0.62% | 8,215 |
| Mar 13, 2026 | 16.40 | 16.85 | 16.10 | 16.15 | 16.00 | -4.15% | 1,588 |
| Mar 12, 2026 | 16.15 | 16.90 | 16.15 | 16.85 | 16.69 | 1.20% | 11,630 |
| Mar 11, 2026 | 15.35 | 16.70 | 15.35 | 16.65 | 16.49 | 8.82% | 2,587 |
| Mar 10, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.16 | -3.77% | 1,972 |
| Mar 9, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.75 | 3.92% | 1,455 |
| Mar 6, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.16 | 8.51% | 2,055 |
| Mar 5, 2026 | 14.45 | 14.65 | 14.10 | 14.10 | 13.97 | -3.75% | 810 |
| Mar 4, 2026 | 14.40 | 14.65 | 14.25 | 14.65 | 14.51 | 3.90% | 250 |
| Mar 3, 2026 | 14.65 | 15.40 | 14.10 | 14.10 | 13.97 | -4.73% | 5,488 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.20 | 14.80 | 14.66 | 7.64% | 6,446 |