Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 8.30
+0.28 (3.49%)
Last updated: Apr 2, 2026, 6:11 PM CET
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.40 | 8.68 | 8.30 | 8.30 | 8.30 | 3.49% | 23,738 |
| Apr 1, 2026 | 8.32 | 8.34 | 8.00 | 8.02 | 8.02 | -4.64% | 111,290 |
| Mar 31, 2026 | 8.55 | 8.90 | 8.30 | 8.41 | 8.41 | -3.55% | 36,179 |
| Mar 30, 2026 | 8.41 | 8.94 | 8.41 | 8.72 | 8.72 | 4.02% | 84,247 |
| Mar 27, 2026 | 8.45 | 8.53 | 8.25 | 8.38 | 8.38 | -0.19% | 65,134 |
| Mar 26, 2026 | 8.15 | 8.49 | 8.06 | 8.40 | 8.40 | 3.70% | 68,724 |
| Mar 25, 2026 | 7.90 | 8.17 | 7.75 | 8.10 | 8.10 | 0.63% | 32,582 |
| Mar 24, 2026 | 7.85 | 8.08 | 7.65 | 8.05 | 8.05 | 4.67% | 99,084 |
| Mar 23, 2026 | 7.75 | 7.83 | 7.00 | 7.69 | 7.69 | -0.77% | 102,292 |
| Mar 20, 2026 | 8.19 | 8.28 | 7.62 | 7.75 | 7.75 | -5.82% | 96,775 |
| Mar 19, 2026 | 8.40 | 8.51 | 8.15 | 8.23 | 8.23 | 0.76% | 49,864 |
| Mar 18, 2026 | 7.97 | 8.22 | 7.90 | 8.17 | 8.17 | 3.01% | 45,160 |
| Mar 17, 2026 | 7.98 | 8.20 | 7.93 | 7.93 | 7.93 | 0.20% | 110,824 |
| Mar 16, 2026 | 7.90 | 8.00 | 7.78 | 7.91 | 7.91 | 0.41% | 55,133 |
| Mar 13, 2026 | 7.94 | 7.99 | 7.80 | 7.88 | 7.88 | - | 47,873 |
| Mar 12, 2026 | 7.77 | 7.88 | 7.70 | 7.88 | 7.88 | 2.35% | 86,421 |
| Mar 11, 2026 | 7.28 | 7.74 | 7.25 | 7.70 | 7.70 | 6.35% | 169,660 |
| Mar 10, 2026 | 7.30 | 7.46 | 6.83 | 7.24 | 7.24 | -2.71% | 141,665 |
| Mar 9, 2026 | 7.80 | 7.81 | 7.44 | 7.44 | 7.44 | -1.42% | 71,164 |
| Mar 6, 2026 | 7.27 | 7.55 | 7.25 | 7.55 | 7.55 | 4.37% | 19,870 |
| Mar 5, 2026 | 7.10 | 7.23 | 7.05 | 7.23 | 7.23 | 4.51% | 20,019 |
| Mar 4, 2026 | 7.38 | 7.40 | 6.92 | 6.92 | 6.92 | -4.81% | 46,529 |
| Mar 3, 2026 | 7.41 | 7.79 | 7.20 | 7.27 | 7.27 | -0.81% | 123,135 |
| Mar 2, 2026 | 7.44 | 7.50 | 7.23 | 7.33 | 7.33 | 6.20% | 60,496 |
| Feb 27, 2026 | 6.81 | 6.99 | 6.81 | 6.90 | 6.90 | -0.56% | 28,020 |
| Feb 26, 2026 | 6.98 | 7.00 | 6.80 | 6.94 | 6.94 | -0.84% | 52,710 |
| Feb 25, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 2.90% | 6,735 |
| Feb 24, 2026 | 6.85 | 6.89 | 6.80 | 6.80 | 6.80 | 0.76% | 6,725 |
| Feb 23, 2026 | 6.70 | 6.85 | 6.66 | 6.75 | 6.75 | 0.79% | 79,543 |
| Feb 20, 2026 | 6.68 | 6.70 | 6.67 | 6.70 | 6.70 | 1.48% | 14,305 |
| Feb 19, 2026 | 6.40 | 6.62 | 6.40 | 6.60 | 6.60 | 3.12% | 6,690 |
| Feb 18, 2026 | 6.44 | 6.50 | 6.39 | 6.40 | 6.40 | 0.14% | 11,070 |
| Feb 17, 2026 | 6.40 | 6.55 | 6.39 | 6.39 | 6.39 | -0.90% | 6,141 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 0.45% | 14,228 |
| Feb 13, 2026 | 6.46 | 6.49 | 6.36 | 6.42 | 6.42 | -0.33% | 4,630 |
| Feb 12, 2026 | 6.47 | 6.59 | 6.44 | 6.44 | 6.44 | - | 10,749 |
| Feb 11, 2026 | 6.34 | 6.55 | 6.34 | 6.44 | 6.44 | 0.17% | 15,420 |
| Feb 10, 2026 | 6.35 | 6.45 | 6.35 | 6.43 | 6.43 | 0.52% | 13,425 |
| Feb 9, 2026 | 6.38 | 6.40 | 6.24 | 6.40 | 6.40 | 1.70% | 21,947 |
| Feb 6, 2026 | 6.23 | 6.33 | 6.23 | 6.29 | 6.29 | 0.32% | 10,645 |
| Feb 5, 2026 | 6.29 | 6.48 | 6.15 | 6.27 | 6.27 | -3.51% | 16,615 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.31 | 6.50 | 6.50 | 3.29% | 14,798 |
| Feb 3, 2026 | 6.14 | 6.44 | 6.14 | 6.29 | 6.29 | 2.31% | 66,430 |
| Feb 2, 2026 | 5.90 | 6.25 | 5.83 | 6.15 | 6.15 | -2.57% | 48,898 |
| Jan 30, 2026 | 6.58 | 6.62 | 6.30 | 6.31 | 6.31 | -3.80% | 47,520 |
| Jan 29, 2026 | 6.45 | 6.68 | 6.41 | 6.56 | 6.56 | 1.08% | 53,664 |
| Jan 28, 2026 | 6.30 | 6.50 | 6.30 | 6.49 | 6.49 | 3.18% | 30,621 |
| Jan 27, 2026 | 5.99 | 6.29 | 5.99 | 6.29 | 6.29 | 5.70% | 33,161 |
| Jan 26, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.95 | 2.22% | 52,130 |
| Jan 23, 2026 | 5.80 | 5.86 | 5.76 | 5.82 | 5.82 | 0.41% | 32,665 |