Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 8.63
+0.01 (0.10%)
At close: Apr 28, 2026
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.70 | 8.78 | 8.58 | 8.63 | 8.63 | 0.10% | 7,292 |
| Apr 27, 2026 | 8.51 | 8.72 | 8.51 | 8.62 | 8.62 | 2.00% | 59,330 |
| Apr 24, 2026 | 8.61 | 8.71 | 8.45 | 8.45 | 8.45 | -2.29% | 11,459 |
| Apr 23, 2026 | 8.55 | 8.77 | 8.52 | 8.65 | 8.65 | -1.72% | 10,065 |
| Apr 22, 2026 | 8.60 | 8.80 | 8.55 | 8.80 | 8.69 | 2.17% | 24,911 |
| Apr 21, 2026 | 8.68 | 8.70 | 8.50 | 8.61 | 8.50 | 2.16% | 6,125 |
| Apr 20, 2026 | 8.64 | 8.80 | 8.43 | 8.43 | 8.32 | 2.82% | 7,480 |
| Apr 17, 2026 | 8.76 | 8.76 | 8.02 | 8.20 | 8.10 | -6.30% | 70,912 |
| Apr 16, 2026 | 8.40 | 8.75 | 8.26 | 8.75 | 8.64 | 5.05% | 12,317 |
| Apr 15, 2026 | 8.41 | 8.72 | 8.33 | 8.33 | 8.22 | -0.85% | 22,264 |
| Apr 14, 2026 | 8.91 | 9.05 | 8.39 | 8.40 | 8.29 | -4.74% | 20,197 |
| Apr 13, 2026 | 8.95 | 9.20 | 8.82 | 8.82 | 8.71 | 3.27% | 65,974 |
| Apr 10, 2026 | 8.50 | 8.61 | 8.42 | 8.54 | 8.43 | 1.02% | 33,989 |
| Apr 9, 2026 | 8.30 | 8.58 | 8.20 | 8.45 | 8.35 | 5.41% | 60,206 |
| Apr 8, 2026 | 7.44 | 8.07 | 7.31 | 8.02 | 7.92 | -7.19% | 65,583 |
| Apr 7, 2026 | 8.65 | 8.70 | 8.46 | 8.64 | 8.53 | 4.10% | 75,441 |
| Apr 2, 2026 | 8.40 | 8.68 | 8.30 | 8.30 | 8.20 | 3.49% | 23,738 |
| Apr 1, 2026 | 8.32 | 8.34 | 8.00 | 8.02 | 7.92 | -4.64% | 111,290 |
| Mar 31, 2026 | 8.55 | 8.90 | 8.30 | 8.41 | 8.30 | -3.55% | 36,179 |
| Mar 30, 2026 | 8.41 | 8.94 | 8.41 | 8.72 | 8.61 | 4.02% | 84,247 |
| Mar 27, 2026 | 8.45 | 8.53 | 8.25 | 8.38 | 8.28 | -0.19% | 65,134 |
| Mar 26, 2026 | 8.15 | 8.49 | 8.06 | 8.40 | 8.29 | 3.70% | 68,724 |
| Mar 25, 2026 | 7.90 | 8.17 | 7.75 | 8.10 | 8.00 | 0.63% | 32,582 |
| Mar 24, 2026 | 7.85 | 8.08 | 7.65 | 8.05 | 7.95 | 4.67% | 99,084 |
| Mar 23, 2026 | 7.75 | 7.83 | 7.00 | 7.69 | 7.59 | -0.77% | 102,292 |
| Mar 20, 2026 | 8.19 | 8.28 | 7.62 | 7.75 | 7.65 | -5.82% | 96,775 |
| Mar 19, 2026 | 8.40 | 8.51 | 8.15 | 8.23 | 8.12 | 0.76% | 49,864 |
| Mar 18, 2026 | 7.97 | 8.22 | 7.90 | 8.17 | 8.06 | 3.01% | 45,160 |
| Mar 17, 2026 | 7.98 | 8.20 | 7.93 | 7.93 | 7.83 | 0.20% | 110,824 |
| Mar 16, 2026 | 7.90 | 8.00 | 7.78 | 7.91 | 7.81 | 0.41% | 55,133 |
| Mar 13, 2026 | 7.94 | 7.99 | 7.80 | 7.88 | 7.78 | - | 47,873 |
| Mar 12, 2026 | 7.77 | 7.88 | 7.70 | 7.88 | 7.78 | 2.35% | 86,421 |
| Mar 11, 2026 | 7.28 | 7.74 | 7.25 | 7.70 | 7.60 | 6.35% | 169,660 |
| Mar 10, 2026 | 7.30 | 7.46 | 6.83 | 7.24 | 7.15 | -2.71% | 141,665 |
| Mar 9, 2026 | 7.80 | 7.81 | 7.44 | 7.44 | 7.35 | -1.42% | 71,164 |
| Mar 6, 2026 | 7.27 | 7.55 | 7.25 | 7.55 | 7.45 | 4.37% | 19,870 |
| Mar 5, 2026 | 7.10 | 7.23 | 7.05 | 7.23 | 7.14 | 4.51% | 20,019 |
| Mar 4, 2026 | 7.38 | 7.40 | 6.92 | 6.92 | 6.83 | -4.81% | 46,529 |
| Mar 3, 2026 | 7.41 | 7.79 | 7.20 | 7.27 | 7.18 | -0.81% | 123,135 |
| Mar 2, 2026 | 7.44 | 7.50 | 7.23 | 7.33 | 7.24 | 6.20% | 60,496 |
| Feb 27, 2026 | 6.81 | 6.99 | 6.81 | 6.90 | 6.81 | -0.56% | 28,020 |
| Feb 26, 2026 | 6.98 | 7.00 | 6.80 | 6.94 | 6.85 | -0.84% | 52,710 |
| Feb 25, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 6.91 | 2.90% | 6,735 |
| Feb 24, 2026 | 6.85 | 6.89 | 6.80 | 6.80 | 6.72 | 0.76% | 6,725 |
| Feb 23, 2026 | 6.70 | 6.85 | 6.66 | 6.75 | 6.67 | 0.79% | 79,543 |
| Feb 20, 2026 | 6.68 | 6.70 | 6.67 | 6.70 | 6.61 | 1.48% | 14,305 |
| Feb 19, 2026 | 6.40 | 6.62 | 6.40 | 6.60 | 6.52 | 3.12% | 6,690 |
| Feb 18, 2026 | 6.44 | 6.50 | 6.39 | 6.40 | 6.32 | 0.14% | 11,070 |
| Feb 17, 2026 | 6.40 | 6.55 | 6.39 | 6.39 | 6.31 | -0.90% | 6,141 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.37 | 0.45% | 14,228 |