Frankfurt - Delayed Quote
EUR
Petróleo Brasileiro S.A. - Petrobras (PJX.F)
17.15
-0.55
(-3.11%)
As of 12:18:57 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.15
17.15
17.15
17.15
17.15
300
Oct 30, 2026
17.30
17.70
17.30
17.70
17.70
2,315
Oct 29, 2026
17.50
17.60
17.30
17.30
17.30
321
Oct 28, 2026
17.70
18.05
17.70
18.05
18.05
370
Oct 27, 2026
17.70
18.05
17.70
18.05
18.05
966
Oct 26, 2026
16.35
17.75
15.90
17.75
17.75
6,391
Oct 23, 2026
20.30
20.80
20.30
20.80
20.80
1,100
Oct 22, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 21, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 20, 2026
20.30
20.30
20.30
20.30
20.30
-
Oct 19, 2026
20.50
20.90
20.50
20.90
20.90
200
Oct 16, 2026
20.10
20.70
20.10
20.70
20.70
1,500
Oct 15, 2026
20.30
20.30
20.30
20.30
20.30
-
Oct 14, 2026
20.00
20.20
20.00
20.20
20.20
975
Oct 13, 2026
20.20
20.20
20.10
20.10
20.10
250
Oct 12, 2026
19.90
20.30
19.90
20.30
20.30
246
Oct 9, 2026
19.65
19.85
19.55
19.85
19.85
350
Oct 8, 2026
19.30
19.75
19.30
19.75
19.75
2,765
Oct 7, 2026
19.15
19.20
19.15
19.20
19.20
120
Oct 6, 2026
19.45
19.65
19.15
19.20
19.20
9,597
Oct 5, 2026
17.90
19.90
17.90
19.90
19.90
5,885
Oct 2, 2026
16.75
16.75
16.75
16.75
16.75
-
Oct 1, 2026
16.70
16.90
16.70
16.90
16.90
203
Sep 30, 2026
16.50
16.50
16.50
16.50
16.50
-
Sep 29, 2026
16.35
16.50
16.35
16.50
16.50
500
Sep 28, 2026
16.25
16.25
16.25
16.25
16.25
120
Sep 25, 2026
16.65
16.65
16.65
16.65
16.65
-
Sep 24, 2026
16.85
16.85
16.85
16.85
16.85
-
Sep 23, 2026
16.40
16.40
16.40
16.40
16.40
-
Sep 22, 2026
16.30
16.30
16.25
16.25
16.25
822
Sep 21, 2026
16.35
16.35
16.25
16.25
16.25
600
Sep 18, 2026
16.45
16.45
16.45
16.45
16.45
-
Sep 17, 2026
16.45
16.55
16.35
16.35
16.35
900
Sep 16, 2026
16.90
17.00
16.60
16.60
16.60
1,719
Sep 15, 2026
16.50
17.00
16.30
17.00
17.00
9,494
Sep 14, 2026
16.50
16.65
16.50
16.65
16.65
300
Sep 11, 2026
16.50
16.60
16.50
16.60
16.60
302
Sep 10, 2026
16.25
16.40
16.25
16.40
16.40
150
Sep 9, 2026
16.15
16.15
16.15
16.15
16.15
-
Sep 8, 2026
15.80
16.00
15.80
16.00
16.00
2,262
Sep 7, 2026
15.65
15.80
15.65
15.80
15.80
715
Sep 4, 2026
15.90
15.95
15.90
15.90
15.90
2,022
Sep 3, 2026
16.15
16.25
16.15
16.25
16.25
500
Sep 2, 2026
15.65
16.25
15.60
16.25
16.25
783
Sep 1, 2026
14.95
15.55
14.95
15.55
15.55
400
Aug 31, 2026
14.55
14.65
14.55
14.65
14.65
174
Aug 28, 2026
14.15
14.15
14.15
14.15
14.15
-
Aug 27, 2026
13.70
13.70
13.70
13.70
13.70
-
Aug 26, 2026
13.75
13.75
13.75
13.75
13.75
750
Aug 25, 2026
0.47263068
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
14.10
14.10
13.80
13.80
13.80
660
Aug 24, 2026
14.70
14.70
14.35
14.35
13.82
739
Aug 21, 2026
14.55
14.55
14.55
14.55
14.01
-
Aug 20, 2026
14.20
14.30
14.20
14.30
13.77
463
Aug 19, 2026
14.05
14.05
14.05
14.05
13.53
-
Aug 18, 2026
14.10
14.25
14.10
14.10
13.58
386
Aug 17, 2026
13.95
13.95
13.90
13.90
13.39
650
Aug 14, 2026
13.90
13.90
13.90
13.90
13.39
-
Aug 13, 2026
13.80
13.80
13.80
13.80
13.29
580
Aug 12, 2026
13.90
13.90
13.90
13.90
13.39
-
Aug 11, 2026
14.20
14.35
14.20
14.35
13.82
900
Aug 10, 2026
13.90
14.20
13.85
14.20
13.68
1,484
Aug 7, 2026
14.40
14.75
14.40
14.65
14.11
840
Aug 6, 2026
14.20
14.20
14.20
14.20
13.68
450
Aug 5, 2026
14.30
14.30
14.30
14.30
13.77
-
Aug 4, 2026
14.60
14.80
14.45
14.45
13.92
302
Aug 3, 2026
14.80
14.80
14.70
14.75
14.21
2,892
Jul 31, 2026
14.60
14.60
14.60
14.60
14.06
-
Jul 30, 2026
14.30
14.30
14.30
14.30
13.77
-
Jul 29, 2026
14.10
14.45
14.10
14.45
13.92
711
Jul 28, 2026
14.05
14.20
14.05
14.20
13.68
1,956
Jul 27, 2026
14.10
14.10
14.10
14.10
13.58
-
Jul 24, 2026
14.80
14.80
14.80
14.80
14.25
1,200
Jul 23, 2026
14.65
15.05
14.65
15.05
14.49
6,326
Jul 22, 2026
14.35
14.80
14.35
14.80
14.25
945
Jul 21, 2026
14.15
14.15
14.15
14.15
13.63
-
Jul 20, 2026
14.00
14.15
14.00
14.15
13.63
500
Jul 17, 2026
13.65
13.65
13.65
13.65
13.15
-
Jul 16, 2026
13.90
13.90
13.90
13.90
13.39
-
Jul 15, 2026
13.95
13.95
13.95
13.95
13.43
-
Jul 14, 2026
14.00
14.15
14.00
14.10
13.58
1,800
Jul 13, 2026
13.70
13.80
13.70
13.80
13.29
600
Jul 10, 2026
13.35
13.50
13.35
13.50
13.00
600
Jul 9, 2026
13.45
13.45
13.45
13.45
12.95
1,200
Jul 8, 2026
13.05
13.05
13.05
13.05
12.57
-
Jul 7, 2026
12.80
13.00
12.80
13.00
12.52
1,050
Jul 6, 2026
12.75
12.75
12.75
12.75
12.28
-
Jul 3, 2026
12.65
12.80
12.65
12.80
12.33
250
Jul 2, 2026
12.70
12.75
12.70
12.75
12.28
600
Jul 1, 2026
12.80
12.80
12.80
12.80
12.33
-
Jun 30, 2026
12.90
13.00
12.80
12.80
12.33
3,450
Jun 29, 2026
12.85
13.00
12.85
13.00
12.52
855
Jun 26, 2026
13.00
13.00
13.00
13.00
12.52
-
Jun 25, 2026
12.90
12.95
12.90
12.95
12.47
694
Jun 24, 2026
13.35
13.35
13.35
13.35
12.86
-
Jun 23, 2026
13.30
13.30
13.20
13.20
12.71
195
Jun 22, 2026
13.05
13.25
13.05
13.25
12.76
1,570
Jun 19, 2026
13.05
13.05
13.05
13.05
12.57
-
Jun 18, 2026
13.00
13.00
12.70
12.70
12.23
90
Jun 17, 2026
13.00
13.00
13.00
13.00
12.52
-
Jun 16, 2026
13.25
13.25
13.00
13.10
12.62
3,225
Jun 15, 2026
13.70
13.70
13.45
13.45
12.95
1,280
Jun 12, 2026
14.10
14.10
14.10
14.10
13.58
500
Jun 11, 2026
13.90
14.05
13.90
14.05
13.53
1,930
Jun 10, 2026
13.70
14.00
13.70
14.00
13.48
42
Jun 9, 2026
13.70
13.85
13.65
13.70
13.19
4,040
Jun 8, 2026
13.80
14.05
13.80
13.85
13.34
2,240
Jun 5, 2026
13.80
13.85
13.80
13.80
13.29
1,943
Jun 4, 2026
13.95
13.95
13.95
13.95
13.43
200
Jun 3, 2026
0.24239923
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
14.40
14.40
14.20
14.20
13.68
550
Jun 2, 2026
14.45
14.55
14.45
14.55
13.75
3,382
Jun 1, 2026
14.50
14.60
14.35
14.60
13.80
3,765
May 29, 2026
14.40
14.40
14.40
14.40
13.61
367
May 28, 2026
14.50
14.65
14.50
14.50
13.70
1,514
May 27, 2026
14.80
14.80
14.50
14.50
13.70
344
May 26, 2026
14.80
14.80
14.80
14.80
13.99
400
May 25, 2026
14.85
14.85
14.85
14.85
14.03
5,168
May 22, 2026
15.40
15.40
15.15
15.25
14.41
2,441
May 21, 2026
15.25
15.70
15.25
15.70
14.84
2,124
May 20, 2026
15.70
15.70
15.70
15.70
14.84
-
May 19, 2026
15.95
15.95
15.95
15.95
15.07
-
May 18, 2026
15.40
15.40
15.35
15.35
14.51
1,575
May 15, 2026
15.45
15.45
15.45
15.45
14.60
-
May 14, 2026
15.10
15.35
15.10
15.35
14.51
150
May 13, 2026
15.80
15.80
15.65
15.75
14.89
3,485
May 12, 2026
16.05
16.05
16.05
16.05
15.17
320
May 11, 2026
16.05
16.05
16.05
16.05
15.17
1,355
May 8, 2026
15.90
15.90
15.90
15.90
15.03
-
May 7, 2026
16.25
16.25
16.00
16.00
15.12
1,300
May 6, 2026
16.75
16.75
16.20
16.20
15.31
943
May 5, 2026
17.00
17.00
16.90
16.90
15.97
207
May 4, 2026
16.65
16.65
16.65
16.65
15.74
-
Apr 30, 2026
16.80
16.80
16.60
16.60
15.69
8,270
Apr 29, 2026
16.30
16.65
16.30
16.65
15.74
800
Apr 28, 2026
16.20
16.35
16.20
16.35
15.45
600
Apr 27, 2026
16.05
16.35
16.05
16.35
15.45
460
Apr 24, 2026
0.23219652
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
16.40
16.40
16.00
16.00
15.12
6
Apr 23, 2026
16.30
16.45
16.30
16.45
15.30
695
Apr 22, 2026
16.30
16.30
16.30
16.30
15.16
510
Apr 21, 2026
15.95
15.95
15.95
15.95
14.84
-
Apr 20, 2026
16.25
16.25
16.00
16.00
14.88
3,320
Apr 17, 2026
16.45
16.45
15.60
15.60
14.51
1,910
Apr 16, 2026
15.85
16.45
15.85
16.45
15.30
10
Apr 15, 2026
16.25
16.40
16.00
16.00
14.88
340
Apr 14, 2026
16.85
16.85
16.75
16.75
15.58
1,800
Apr 13, 2026
17.00
17.15
16.80
16.80
15.63
497
Apr 10, 2026
16.10
16.40
15.95
16.40
15.25
220
Apr 9, 2026
15.60
16.25
15.60
15.95
14.84
950
Apr 8, 2026
14.55
15.65
14.55
15.65
14.56
2,513
Apr 7, 2026
16.55
16.55
16.35
16.35
15.21
3,398
Apr 2, 2026
16.25
16.30
16.20
16.20
15.07
1,230
Apr 1, 2026
16.15
16.15
15.65
15.65
14.56
800
Mar 31, 2026
16.45
16.50
16.45
16.50
15.35
1,280
Mar 30, 2026
16.35
16.85
16.35
16.50
15.35
4,530
Mar 27, 2026
15.80
16.20
15.80
16.15
15.02
1,740
Mar 26, 2026
15.50
16.00
15.50
16.00
14.88
720
Mar 25, 2026
15.35
15.65
15.20
15.65
14.56
1,600
Mar 24, 2026
15.05
15.05
15.00
15.00
13.95
700
Mar 23, 2026
14.55
15.10
13.90
15.05
14.00
8,890
Mar 20, 2026
15.25
15.25
14.80
14.80
13.77
250
Mar 19, 2026
15.50
16.00
15.25
15.25
14.18
508
Mar 18, 2026
15.30
15.60
15.30
15.60
14.51
4,900
Mar 17, 2026
15.10
15.60
15.10
15.60
14.51
5,200
Mar 16, 2026
14.70
15.05
14.70
15.05
14.00
1,199
Mar 13, 2026
14.90
15.05
14.80
14.80
13.77
150
Mar 12, 2026
15.05
15.30
15.00
15.30
14.23
1,236
Mar 11, 2026
14.25
14.90
14.25
14.90
13.86
3,751
Mar 10, 2026
13.95
14.30
13.95
14.10
13.11
2,300
Mar 9, 2026
14.30
14.50
14.00
14.00
13.02
9,353
Mar 6, 2026
13.40
13.40
13.40
13.40
12.46
-
Mar 5, 2026
13.20
13.20
13.20
13.20
12.28
-
Mar 4, 2026
13.35
13.35
13.20
13.20
12.28
3,150
Mar 3, 2026
13.65
14.00
13.25
13.25
12.32
2,739
Mar 2, 2026
13.85
13.95
13.45
13.60
12.65
1,665
Feb 27, 2026
12.90
13.10
12.90
13.10
12.18
213
Feb 26, 2026
13.00
13.05
13.00
13.05
12.14
100
Feb 25, 2026
12.95
13.15
12.95
13.15
12.23
655
Feb 24, 2026
12.70
12.80
12.70
12.80
11.91
40
Feb 23, 2026
12.45
12.55
12.45
12.50
11.63
760
Feb 20, 2026
12.35
12.35
12.35
12.35
11.49
2,500
Feb 19, 2026
12.00
12.40
12.00
12.40
11.53
1,318
Feb 18, 2026
11.85
11.85
11.85
11.85
11.02
-
Feb 17, 2026
11.85
11.85
11.85
11.85
11.02
-
Feb 16, 2026
11.85
12.05
11.85
12.05
11.21
10
Feb 13, 2026
11.95
11.95
11.95
11.95
11.12
-
Feb 12, 2026
12.40
12.40
12.40
12.40
11.53
-
Feb 11, 2026
12.05
12.35
12.05
12.35
11.49
500
Feb 10, 2026
12.00
12.00
12.00
12.00
11.16
-
Feb 9, 2026
11.75
11.75
11.75
11.75
10.93
-
Feb 6, 2026
11.90
12.05
11.90
12.00
11.16
9,635
Feb 5, 2026
12.05
12.05
12.05
12.05
11.21
-
Feb 4, 2026
12.10
12.20
12.10
12.20
11.35
1,000
Feb 3, 2026
11.85
11.85
11.85
11.85
11.02
-
Feb 2, 2026
11.45
11.60
11.30
11.60
10.79
9,440
Jan 30, 2026
12.15
12.15
12.05
12.05
11.21
497
Jan 29, 2026
12.05
12.30
12.05
12.30
11.44
1,190
Jan 28, 2026
11.65
12.00
11.65
12.00
11.16
1,356
Jan 27, 2026
11.20
11.50
11.20
11.50
10.70
2,100
Jan 26, 2026
11.15
11.30
11.15
11.20
10.42
1,375
Jan 23, 2026
10.70
11.30
10.70
11.30
10.51
3,104
Jan 22, 2026
10.75
10.85
10.70
10.80
10.05
3,250
Jan 21, 2026
10.25
10.55
10.25
10.55
9.81
2,370
Jan 20, 2026
10.10
10.15
10.10
10.15
9.44
200
Jan 19, 2026
10.10
10.10
10.10
10.10
9.39
600
Jan 16, 2026
10.20
10.25
10.20
10.25
9.53
299
Jan 15, 2026
10.30
10.30
10.30
10.30
9.58
10
Jan 14, 2026
9.96
10.00
9.96
10.00
9.30
1,800
Jan 13, 2026
9.70
9.86
9.70
9.80
9.12
1,590
Jan 12, 2026
9.68
9.68
9.68
9.68
9.00
-
Jan 9, 2026
9.64
9.82
9.64
9.68
9.00
7,230
Jan 8, 2026
9.42
9.62
9.42
9.62
8.95
3,100
Jan 7, 2026
9.54
9.54
9.54
9.54
8.87
-
Jan 6, 2026
9.46
9.54
9.46
9.54
8.87
2
Jan 5, 2026
9.66
9.66
9.66
9.66
8.99
-
Jan 2, 2026
9.62
9.62
9.62
9.62
8.95
300
Dec 30, 2025
9.36
9.36
9.36
9.36
8.71
-
Dec 29, 2025
0.32833898
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
9.28
9.38
9.28
9.38
8.72
863
Dec 23, 2025
9.52
9.58
9.52
9.58
8.57
656
Dec 22, 2025
9.60
9.62
9.60
9.62
8.60
600
Dec 19, 2025
9.54
9.62
9.54
9.62
8.60
44
Dec 18, 2025
9.54
9.54
9.54
9.54
8.53
-
Dec 17, 2025
9.64
9.82
9.60
9.60
8.59
3,300
Dec 16, 2025
9.88
9.88
9.88
9.88
8.84
-
Dec 15, 2025
9.96
9.96
9.96
9.96
8.91
402
Dec 12, 2025
9.88
9.88
9.88
9.88
8.84
-
Dec 11, 2025
9.92
10.00
9.92
10.00
8.94
100
Dec 10, 2025
10.05
10.05
10.05
10.05
8.99
-
Dec 9, 2025
10.00
10.00
9.90
9.90
8.85
1,150
Dec 8, 2025
9.96
9.96
9.96
9.96
8.91
-
Dec 5, 2025
10.50
10.50
10.50
10.50
9.39
150
Dec 4, 2025
10.45
10.45
10.45
10.45
9.35
-
Dec 3, 2025
10.30
10.50
10.30
10.50
9.39
150
Dec 2, 2025
10.25
10.25
10.20
10.20
9.12
2,957
Dec 1, 2025
10.30
10.35
10.25
10.35
9.26
5,404
Nov 28, 2025
10.40
10.45
10.25
10.25
9.17
830
Nov 27, 2025
10.35
10.35
10.35
10.35
9.26
-
Nov 26, 2025
10.25
10.25
10.25
10.25
9.17
-
Nov 25, 2025
10.45
10.45
10.40
10.40
9.30
77
Nov 24, 2025
10.45
10.45
10.35
10.35
9.26
62
Nov 21, 2025
10.40
10.40
10.40
10.40
9.30
-
Nov 20, 2025
10.70
10.70
10.70
10.70
9.57
-
Nov 19, 2025
10.70
10.70
10.70
10.70
9.57
-
Nov 18, 2025
10.60
10.60
10.60
10.60
9.48
-
Nov 17, 2025
10.70
10.70
10.70
10.70
9.57
-
Nov 14, 2025
10.55
10.55
10.55
10.55
9.44
-
Nov 13, 2025
10.55
10.55
10.55
10.55
9.44
-
Nov 12, 2025
10.90
11.00
10.80
10.80
9.66
1,050
Nov 11, 2025
10.55
10.95
10.55
10.95
9.79
4,090
Nov 10, 2025
10.40
10.40
10.35
10.35
9.26
100
Nov 7, 2025
10.10
10.10
10.05
10.05
8.99
350
Nov 6, 2025
9.98
10.05
9.98
10.05
8.99
500
Nov 5, 2025
9.70
9.70
9.70
9.70
8.68
-
Nov 4, 2025
9.64
9.70
9.64
9.66
8.64
949
Nov 3, 2025
9.58
9.84
9.58
9.84
8.80
349
