Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 8.46
+0.04 (0.54%)
At close: Nov 13, 2026
FRA:PJXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.26 | 8.46 | 8.16 | 8.46 | 8.46 | 0.54% | 6,925 |
| Nov 12, 2026 | 8.20 | 8.41 | 8.16 | 8.41 | 8.41 | 1.64% | 49,373 |
| Nov 11, 2026 | 8.23 | 8.28 | 8.07 | 8.28 | 8.28 | -0.25% | 39,109 |
| Nov 10, 2026 | 8.11 | 8.30 | 7.96 | 8.30 | 8.30 | 1.87% | 15,860 |
| Nov 9, 2026 | 8.45 | 8.50 | 8.12 | 8.14 | 8.14 | -2.54% | 8,973 |
| Nov 6, 2026 | 8.45 | 8.45 | 8.28 | 8.36 | 8.36 | -1.69% | 4,404 |
| Nov 5, 2026 | 8.67 | 8.90 | 8.42 | 8.50 | 8.50 | -1.75% | 26,743 |
| Nov 4, 2026 | 9.13 | 9.15 | 8.50 | 8.65 | 8.65 | -7.49% | 22,865 |
| Nov 3, 2026 | 9.45 | 9.50 | 9.16 | 9.35 | 9.35 | -0.04% | 7,865 |
| Nov 2, 2026 | 9.90 | 9.90 | 9.36 | 9.36 | 9.36 | -5.51% | 5,487 |
| Oct 30, 2026 | 9.60 | 9.90 | 9.42 | 9.90 | 9.90 | 4.21% | 10,404 |
| Oct 29, 2026 | 9.89 | 9.97 | 9.50 | 9.50 | 9.50 | -6.88% | 32,852 |
| Oct 28, 2026 | 10.05 | 10.38 | 10.05 | 10.20 | 10.20 | 0.51% | 8,960 |
| Oct 27, 2026 | 10.15 | 10.36 | 10.05 | 10.15 | 10.15 | 0.32% | 11,498 |
| Oct 26, 2026 | 9.24 | 10.12 | 8.80 | 10.12 | 10.12 | -8.02% | 102,837 |
| Oct 23, 2026 | 10.96 | 11.25 | 10.90 | 11.00 | 11.00 | 0.92% | 12,920 |
| Oct 22, 2026 | 10.95 | 11.29 | 10.90 | 10.90 | 10.90 | -0.91% | 7,251 |
| Oct 21, 2026 | 10.99 | 11.12 | 10.99 | 11.00 | 11.00 | 0.92% | 10,798 |
| Oct 20, 2026 | 10.86 | 11.10 | 10.66 | 10.90 | 10.90 | 0.46% | 12,850 |
| Oct 19, 2026 | 10.93 | 11.13 | 10.84 | 10.85 | 10.85 | 0.80% | 15,036 |
| Oct 16, 2026 | 10.57 | 10.95 | 10.51 | 10.76 | 10.76 | 2.32% | 20,487 |
| Oct 15, 2026 | 10.76 | 10.85 | 10.52 | 10.52 | 10.52 | -1.46% | 2,350 |
| Oct 14, 2026 | 10.45 | 10.87 | 10.43 | 10.68 | 10.68 | 1.66% | 9,944 |
| Oct 13, 2026 | 10.59 | 10.70 | 10.42 | 10.50 | 10.50 | -1.41% | 8,236 |
| Oct 12, 2026 | 10.59 | 10.75 | 10.33 | 10.65 | 10.65 | -1.37% | 8,046 |
| Oct 9, 2026 | 10.44 | 10.80 | 10.28 | 10.80 | 10.80 | 2.84% | 24,747 |
| Oct 8, 2026 | 10.02 | 10.50 | 9.94 | 10.50 | 10.50 | 5.03% | 20,226 |
| Oct 7, 2026 | 9.90 | 10.04 | 9.78 | 10.00 | 10.00 | 1.92% | 48,345 |
| Oct 6, 2026 | 9.77 | 9.95 | 9.68 | 9.81 | 9.81 | 0.09% | 41,751 |
| Oct 5, 2026 | 9.60 | 10.20 | 9.56 | 9.80 | 9.80 | 7.49% | 32,204 |
| Oct 2, 2026 | 9.04 | 9.12 | 8.92 | 9.12 | 9.12 | 0.77% | 3,085 |
| Oct 1, 2026 | 8.86 | 9.06 | 8.86 | 9.05 | 9.05 | 0.49% | 32,940 |
| Sep 30, 2026 | 8.73 | 9.01 | 8.73 | 9.01 | 9.01 | 3.48% | 1,300 |
| Sep 29, 2026 | 8.77 | 8.81 | 8.69 | 8.70 | 8.70 | -1.99% | 19,895 |
| Sep 28, 2026 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 3.16% | 19,619 |
| Sep 25, 2026 | 8.81 | 8.81 | 8.61 | 8.61 | 8.61 | -2.88% | 4,961 |
| Sep 24, 2026 | 8.95 | 9.08 | 8.86 | 8.86 | 8.86 | -0.19% | 19,208 |
| Sep 23, 2026 | 8.72 | 9.00 | 8.72 | 8.88 | 8.88 | 2.99% | 7,007 |
| Sep 22, 2026 | 8.70 | 8.80 | 8.62 | 8.62 | 8.62 | -0.91% | 23,657 |
| Sep 21, 2026 | 8.77 | 8.77 | 8.69 | 8.70 | 8.70 | -0.34% | 10,207 |
| Sep 18, 2026 | 8.70 | 8.94 | 8.68 | 8.73 | 8.73 | -0.78% | 16,896 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.76 | 8.80 | 8.80 | -2.11% | 4,703 |
| Sep 16, 2026 | 9.07 | 9.30 | 8.85 | 8.99 | 8.99 | -1.76% | 11,884 |
| Sep 15, 2026 | 8.76 | 9.15 | 8.76 | 9.15 | 9.15 | 4.56% | 30,761 |
| Sep 14, 2026 | 8.86 | 9.02 | 8.75 | 8.75 | 8.75 | -0.89% | 30,004 |
| Sep 11, 2026 | 8.95 | 8.95 | 8.77 | 8.83 | 8.83 | -1.65% | 20,085 |
| Sep 10, 2026 | 8.72 | 9.00 | 8.64 | 8.98 | 8.98 | 2.57% | 44,614 |
| Sep 9, 2026 | 8.77 | 8.87 | 8.65 | 8.75 | 8.75 | 2.69% | 61,757 |
| Sep 8, 2026 | 8.44 | 8.78 | 8.44 | 8.52 | 8.52 | 0.91% | 72,650 |
| Sep 7, 2026 | 8.44 | 8.50 | 8.41 | 8.45 | 8.45 | -0.64% | 2,454 |