Petróleo Brasileiro S.A. - Petrobras (XPBRA.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:01PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.72 | 7.80 | 7.72 | 7.77 | 7.77 | 4,019 |
| Apr 25, 2024 | 7.76 | 7.76 | 7.76 | 7.68 | 7.68 | 34,809 |
| Apr 24, 2024 | 7.74 | 7.74 | 7.74 | 7.70 | 7.70 | 6,000 |
| Apr 24, 2024 | 1.098948 Dividend | |||||
| Apr 23, 2024 | 8.02 | 8.02 | 8.02 | 7.60 | 6.50 | 1,240 |
| Apr 22, 2024 | 7.62 | 7.64 | 7.56 | 7.64 | 6.54 | 5,110 |
| Apr 19, 2024 | 7.40 | 7.56 | 7.36 | 7.51 | 6.43 | 32,384 |
| Apr 18, 2024 | 7.32 | 7.44 | 7.32 | 7.34 | 6.28 | 3,914 |
| Apr 17, 2024 | 7.34 | 7.34 | 7.34 | 7.36 | 6.30 | 3,517 |
| Apr 16, 2024 | 7.36 | 7.36 | 7.36 | 7.24 | 6.20 | 65 |
| Apr 15, 2024 | 7.38 | 7.42 | 7.32 | 7.52 | 6.43 | 49,324 |
| Apr 12, 2024 | 7.52 | 7.52 | 7.45 | 7.37 | 6.31 | 12,554 |
| Apr 11, 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 6.35 | 12,900 |
| Apr 10, 2024 | 7.42 | 7.48 | 7.32 | 7.46 | 6.38 | 3,354 |
| Apr 09, 2024 | 7.40 | 7.40 | 7.40 | 7.34 | 6.28 | 172 |
| Apr 08, 2024 | 7.16 | 7.16 | 7.16 | 7.20 | 6.16 | 34,725 |
| Apr 05, 2024 | 7.16 | 7.24 | 7.12 | 7.50 | 6.41 | 28,157 |
| Apr 04, 2024 | 7.34 | 7.42 | 7.17 | 7.45 | 6.37 | 39,134 |
| Apr 03, 2024 | 7.38 | 7.75 | 7.28 | 7.40 | 6.33 | 56,726 |
| Apr 02, 2024 | 7.08 | 7.32 | 7.08 | 7.27 | 6.22 | 5,681 |
| Mar 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.99 | - |
| Mar 27, 2024 | 7.60 | 7.60 | 6.96 | 7.00 | 5.99 | 14,141 |
| Mar 26, 2024 | 6.78 | 7.00 | 6.78 | 6.97 | 5.96 | 12,859 |
| Mar 25, 2024 | 6.96 | 7.00 | 6.94 | 6.98 | 5.97 | 39,891 |
| Mar 22, 2024 | 6.88 | 6.94 | 6.83 | 6.86 | 5.87 | 32,079 |
| Mar 21, 2024 | 7.02 | 7.02 | 6.90 | 6.87 | 5.87 | 6,181 |
| Mar 20, 2024 | 6.83 | 6.85 | 6.83 | 6.84 | 5.85 | 6,195 |
| Mar 19, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 5.75 | - |
| Mar 18, 2024 | 6.88 | 6.88 | 6.72 | 6.72 | 5.75 | 25,416 |
| Mar 15, 2024 | 6.92 | 6.92 | 6.83 | 6.78 | 5.80 | 8,344 |
| Mar 14, 2024 | 6.98 | 6.98 | 6.75 | 6.93 | 5.93 | 8,322 |
| Mar 13, 2024 | 7.00 | 7.04 | 6.92 | 6.90 | 5.90 | 28,989 |
| Mar 12, 2024 | 6.82 | 6.88 | 6.82 | 6.85 | 5.86 | 1,888 |
| Mar 11, 2024 | 6.70 | 7.00 | 6.44 | 6.74 | 5.77 | 6,604 |
| Mar 08, 2024 | 7.30 | 7.30 | 6.66 | 7.09 | 6.06 | 21,052 |
| Mar 07, 2024 | 7.76 | 7.76 | 7.66 | 7.67 | 6.56 | 8,330 |
| Mar 06, 2024 | 7.50 | 7.66 | 7.50 | 7.64 | 6.53 | 2,170 |
| Mar 05, 2024 | 7.65 | 7.65 | 7.63 | 7.58 | 6.48 | 5,165 |
| Mar 04, 2024 | 7.61 | 7.82 | 7.61 | 7.68 | 6.57 | 16,574 |
| Mar 01, 2024 | 7.78 | 7.80 | 7.78 | 7.73 | 6.61 | 8,818 |
| Feb 29, 2024 | 7.76 | 7.76 | 7.60 | 7.56 | 6.47 | 52,100 |
| Feb 28, 2024 | 8.16 | 8.20 | 7.96 | 7.87 | 6.73 | 26,660 |
| Feb 27, 2024 | 8.14 | 8.14 | 8.00 | 8.10 | 6.93 | 44,536 |
| Feb 26, 2024 | 7.96 | 7.96 | 7.96 | 7.98 | 6.83 | 5,000 |
| Feb 23, 2024 | 8.10 | 8.10 | 7.92 | 7.86 | 6.72 | 58,143 |
| Feb 22, 2024 | 8.14 | 8.14 | 7.94 | 8.04 | 6.88 | 16,914 |
| Feb 21, 2024 | 8.20 | 8.20 | 8.15 | 8.11 | 6.94 | 6,500 |
| Feb 20, 2024 | 8.24 | 8.30 | 7.94 | 8.04 | 6.88 | 30,194 |
| Feb 19, 2024 | 8.22 | 8.30 | 8.20 | 8.26 | 7.07 | 49,435 |
| Feb 16, 2024 | 8.10 | 8.22 | 8.10 | 8.19 | 7.01 | 63,167 |
| Feb 15, 2024 | 7.80 | 7.96 | 7.80 | 7.95 | 6.80 | 61,678 |
| Feb 14, 2024 | 7.92 | 8.02 | 7.92 | 7.95 | 6.80 | 36,388 |
| Feb 13, 2024 | 8.48 | 8.48 | 8.48 | 8.26 | 7.07 | 96 |
| Feb 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 6.78 | - |
| Feb 09, 2024 | 8.00 | 8.04 | 7.96 | 7.92 | 6.78 | 25,976 |
| Feb 08, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 6.72 | - |
| Feb 07, 2024 | 7.98 | 8.00 | 7.96 | 7.86 | 6.72 | 5,571 |
| Feb 06, 2024 | 7.94 | 7.94 | 7.94 | 7.89 | 6.75 | 437 |
| Feb 05, 2024 | 7.70 | 7.84 | 7.70 | 7.70 | 6.59 | 3,850 |
| Feb 02, 2024 | 8.00 | 8.00 | 8.00 | 7.89 | 6.75 | 10 |
| Feb 01, 2024 | 7.60 | 7.82 | 7.60 | 7.88 | 6.74 | 4,973 |
| Jan 31, 2024 | 7.74 | 7.74 | 7.74 | 7.76 | 6.64 | 90 |
| Jan 30, 2024 | 7.68 | 7.68 | 7.68 | 7.73 | 6.61 | 1,000 |
| Jan 29, 2024 | 7.70 | 7.70 | 7.69 | 7.61 | 6.51 | 1,398 |
| Jan 26, 2024 | 7.48 | 7.60 | 7.48 | 7.53 | 6.44 | 7,504 |
| Jan 25, 2024 | 7.36 | 7.36 | 7.34 | 7.43 | 6.36 | 3,363 |
| Jan 24, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.03 | - |
| Jan 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.03 | - |
| Jan 22, 2024 | 7.10 | 7.10 | 7.10 | 7.05 | 6.03 | 4,920 |
| Jan 19, 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 6.07 | 1,720 |
| Jan 18, 2024 | 7.04 | 7.04 | 6.96 | 7.10 | 6.07 | 3,000 |
| Jan 17, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 6.27 | - |
| Jan 16, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 6.27 | - |
| Jan 15, 2024 | 7.23 | 7.30 | 7.23 | 7.33 | 6.27 | 25,121 |
| Jan 12, 2024 | 7.40 | 7.44 | 7.14 | 7.39 | 6.32 | 6,852 |
| Jan 11, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.17 | - |
| Jan 10, 2024 | 7.32 | 7.32 | 7.20 | 7.21 | 6.17 | 19,587 |
| Jan 09, 2024 | 7.44 | 7.44 | 7.27 | 7.31 | 6.25 | 1,218 |
| Jan 08, 2024 | 7.14 | 7.40 | 7.14 | 7.26 | 6.21 | 7,733 |
| Jan 05, 2024 | 7.44 | 7.44 | 7.36 | 7.35 | 6.29 | 2,067 |
| Jan 04, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.26 | - |
| Jan 03, 2024 | 6.98 | 7.26 | 6.96 | 7.32 | 6.26 | 4,087 |
| Jan 02, 2024 | 7.16 | 7.16 | 7.16 | 7.10 | 6.07 | 25 |
| Dec 29, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 6.01 | - |
| Dec 28, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 6.01 | - |
| Dec 27, 2023 | 6.92 | 7.00 | 6.92 | 7.03 | 6.01 | 3,331 |
| Dec 22, 2023 | 6.94 | 6.94 | 6.94 | 6.85 | 5.86 | 10 |
| Dec 21, 2023 | 6.98 | 6.98 | 6.98 | 6.86 | 5.87 | 43 |
| Dec 20, 2023 | 6.72 | 6.96 | 6.72 | 6.90 | 5.90 | 4,970 |
| Dec 19, 2023 | 6.88 | 6.88 | 6.88 | 6.84 | 5.86 | 18,500 |
| Dec 18, 2023 | 6.75 | 6.75 | 6.75 | 6.76 | 5.78 | 235 |
| Dec 15, 2023 | 6.70 | 6.70 | 6.70 | 6.69 | 5.72 | 32 |
| Dec 14, 2023 | 6.44 | 6.76 | 6.44 | 6.61 | 5.65 | 21,283 |
| Dec 13, 2023 | 6.52 | 6.52 | 6.38 | 6.49 | 5.55 | 3,264 |
| Dec 12, 2023 | 6.52 | 6.52 | 6.38 | 6.44 | 5.51 | 33,724 |
| Dec 11, 2023 | 6.60 | 6.68 | 6.55 | 6.65 | 5.69 | 30,847 |
| Dec 08, 2023 | 6.44 | 6.60 | 6.44 | 6.59 | 5.64 | 13,622 |
| Dec 07, 2023 | 6.30 | 6.40 | 6.30 | 6.40 | 5.47 | 7,187 |
| Dec 06, 2023 | 6.61 | 6.61 | 6.40 | 6.48 | 5.54 | 535 |
| Dec 05, 2023 | 6.72 | 6.85 | 6.64 | 6.66 | 5.69 | 19,981 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.