Frankfurt - Delayed Quote
EUR
Petróleo Brasileiro S.A. - Petrobras (PJXA.F)
19.15
-0.65
(-3.28%)
As of 2:21:41 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
19.60
19.60
19.15
19.15
19.15
170
Oct 30, 2026
19.85
19.85
19.65
19.80
19.80
500
Oct 29, 2026
19.90
19.90
19.60
19.80
19.80
370
Oct 28, 2026
20.60
20.60
20.40
20.40
20.40
2,600
Oct 27, 2026
19.95
20.60
19.60
19.60
19.60
9,370
Oct 26, 2026
19.75
20.10
17.20
19.70
19.70
4,561
Oct 23, 2026
22.50
22.80
22.50
22.60
22.60
350
Oct 22, 2026
22.50
23.40
22.40
22.40
22.40
100
Oct 21, 2026
22.70
23.00
22.50
22.50
22.50
400
Oct 20, 2026
22.50
22.60
22.50
22.60
22.60
-
Oct 19, 2026
22.70
23.50
22.70
22.70
22.70
1,201
Oct 16, 2026
22.00
22.80
22.00
22.40
22.40
36
Oct 15, 2026
22.70
22.70
22.70
22.70
22.70
-
Oct 14, 2026
22.50
23.20
22.50
23.20
23.20
500
Oct 13, 2026
22.60
22.60
22.30
22.30
22.30
155
Oct 12, 2026
22.40
22.60
22.40
22.60
22.60
19
Oct 9, 2026
21.80
22.40
21.80
22.40
22.40
1,899
Oct 8, 2026
21.60
22.10
21.60
22.10
22.10
1,471
Oct 7, 2026
21.00
21.30
21.00
21.00
21.00
550
Oct 6, 2026
21.50
21.50
21.00
21.40
21.40
19,193
Oct 5, 2026
19.75
22.00
19.75
22.00
22.00
3,475
Oct 2, 2026
18.60
18.60
18.20
18.20
18.20
-
Oct 1, 2026
18.30
18.40
18.20
18.40
18.40
900
Sep 30, 2026
18.15
18.15
18.05
18.05
18.05
-
Sep 29, 2026
18.05
18.35
17.50
18.35
18.35
2
Sep 28, 2026
17.85
18.50
17.75
18.50
18.50
620
Sep 25, 2026
18.10
18.10
18.10
18.10
18.10
-
Sep 24, 2026
18.40
18.75
18.40
18.75
18.75
900
Sep 23, 2026
18.10
18.75
18.10
18.75
18.75
300
Sep 22, 2026
17.90
17.90
17.90
17.90
17.90
-
Sep 21, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 18, 2026
18.00
18.00
17.90
17.90
17.90
-
Sep 17, 2026
17.95
17.95
17.90
17.90
17.90
430
Sep 16, 2026
18.50
18.50
18.10
18.50
18.50
757
Sep 15, 2026
18.05
19.00
18.05
19.00
19.00
1,100
Sep 14, 2026
18.10
18.10
17.85
17.85
17.85
-
Sep 11, 2026
18.15
18.15
17.70
17.70
17.70
-
Sep 10, 2026
17.70
18.45
17.50
18.45
18.45
928
Sep 9, 2026
17.65
18.25
17.65
17.75
17.75
25
Sep 8, 2026
17.40
17.80
17.40
17.80
17.80
2,000
Sep 7, 2026
17.35
17.35
17.35
17.35
17.35
-
Sep 4, 2026
17.40
17.95
17.15
17.85
17.85
1,235
Sep 3, 2026
17.65
18.00
17.65
18.00
18.00
69
Sep 2, 2026
17.35
18.00
17.05
18.00
18.00
1,775
Sep 1, 2026
16.55
17.25
16.55
17.25
17.25
500
Aug 31, 2026
16.05
16.40
15.95
16.40
16.40
300
Aug 28, 2026
15.65
15.95
15.60
15.75
15.75
901
Aug 27, 2026
15.30
15.30
15.10
15.10
15.10
658
Aug 26, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 25, 2026
0.47300157
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
15.80
15.80
15.00
15.00
15.00
-
Aug 24, 2026
16.40
16.40
16.00
16.00
15.47
471
Aug 21, 2026
16.30
16.35
16.30
16.35
15.81
20
Aug 20, 2026
16.30
16.30
16.25
16.25
15.71
460
Aug 19, 2026
15.80
16.10
15.80
16.10
15.57
-
Aug 18, 2026
15.05
15.75
15.05
15.70
15.18
2,460
Aug 17, 2026
15.70
15.70
15.60
15.60
15.08
2,450
Aug 14, 2026
15.55
15.55
15.55
15.55
15.04
-
Aug 13, 2026
15.45
15.45
15.45
15.45
14.94
-
Aug 12, 2026
15.60
15.75
15.40
15.40
14.89
330
Aug 11, 2026
15.80
15.80
15.55
15.55
15.04
-
Aug 10, 2026
15.40
15.50
15.40
15.50
14.99
-
Aug 7, 2026
15.90
16.25
15.70
15.70
15.18
19
Aug 6, 2026
15.65
15.75
15.65
15.75
15.23
-
Aug 5, 2026
16.05
16.05
16.00
16.00
15.47
-
Aug 4, 2026
16.30
16.30
15.90
15.90
15.37
1,595
Aug 3, 2026
16.25
16.25
16.20
16.20
15.66
-
Jul 31, 2026
16.30
16.35
16.20
16.20
15.66
633
Jul 30, 2026
15.95
16.70
15.95
16.50
15.95
3,647
Jul 29, 2026
15.70
16.70
15.70
16.70
16.15
1,095
Jul 28, 2026
15.80
15.80
15.65
15.65
15.13
126
Jul 27, 2026
15.80
15.80
15.65
15.65
15.13
-
Jul 24, 2026
16.40
17.05
16.35
17.05
16.49
695
Jul 23, 2026
16.35
16.90
16.35
16.90
16.34
1,480
Jul 22, 2026
16.15
16.70
16.15
16.15
15.62
70
Jul 21, 2026
15.70
16.10
15.65
15.65
15.13
300
Jul 20, 2026
15.55
15.80
15.40
15.80
15.28
300
Jul 17, 2026
15.10
15.30
15.10
15.30
14.79
-
Jul 16, 2026
15.50
15.75
15.25
15.25
14.74
200
Jul 15, 2026
15.60
15.85
15.40
15.40
14.89
200
Jul 14, 2026
15.80
16.00
15.50
15.50
14.99
300
Jul 13, 2026
15.40
15.50
15.40
15.50
14.99
-
Jul 10, 2026
14.85
15.05
14.85
15.05
14.55
300
Jul 9, 2026
15.10
15.10
15.10
15.10
14.60
-
Jul 8, 2026
14.65
14.95
14.65
14.95
14.45
-
Jul 7, 2026
14.25
14.55
14.25
14.55
14.07
350
Jul 6, 2026
14.10
14.20
14.10
14.20
13.73
-
Jul 3, 2026
14.20
14.20
14.10
14.10
13.63
500
Jul 2, 2026
14.05
14.25
14.05
14.25
13.78
1,900
Jul 1, 2026
14.05
14.15
14.05
14.15
13.68
50
Jun 30, 2026
14.25
14.50
14.25
14.50
14.02
354
Jun 29, 2026
14.60
14.60
14.60
14.60
14.12
5
Jun 26, 2026
14.45
14.45
13.95
13.95
13.49
500
Jun 25, 2026
14.40
14.40
14.40
14.40
13.92
-
Jun 24, 2026
14.90
14.90
14.90
14.90
14.41
-
Jun 23, 2026
14.70
14.70
14.60
14.60
14.12
120
Jun 22, 2026
14.45
14.45
14.45
14.45
13.97
-
Jun 19, 2026
14.50
14.50
14.45
14.45
13.97
70
Jun 18, 2026
14.20
14.50
13.90
14.00
13.54
810
Jun 17, 2026
14.60
14.60
14.35
14.35
13.87
100
Jun 16, 2026
14.85
14.85
14.60
14.60
14.12
1,100
Jun 15, 2026
15.35
15.35
15.35
15.35
14.84
-
Jun 12, 2026
15.70
15.70
15.70
15.70
15.18
-
Jun 11, 2026
15.50
15.50
15.50
15.50
14.99
-
Jun 10, 2026
15.30
15.30
15.15
15.15
14.65
35
Jun 9, 2026
15.30
15.30
15.25
15.25
14.74
45
Jun 8, 2026
15.60
15.65
15.60
15.65
15.13
330
Jun 5, 2026
15.45
15.45
15.45
15.45
14.94
170
Jun 4, 2026
15.65
15.65
15.20
15.20
14.70
1,400
Jun 3, 2026
0.24258944
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
15.95
15.95
15.50
15.50
14.99
55
Jun 2, 2026
16.30
16.30
15.85
15.85
15.06
410
Jun 1, 2026
16.35
16.40
16.35
16.40
15.59
355
May 29, 2026
16.05
16.10
16.05
16.10
15.30
-
May 28, 2026
16.45
16.45
16.35
16.40
15.59
26
May 27, 2026
16.70
16.70
15.75
16.50
15.68
880
May 26, 2026
16.70
16.80
16.70
16.80
15.97
1,006
May 25, 2026
16.90
16.90
16.55
16.55
15.73
1,350
May 22, 2026
17.40
17.40
16.70
16.70
15.87
100
May 21, 2026
16.95
17.50
16.95
17.50
16.63
-
May 20, 2026
17.55
17.55
17.20
17.20
16.35
-
May 19, 2026
17.60
17.65
17.25
17.25
16.39
600
May 18, 2026
16.95
17.60
16.95
17.60
16.73
1,095
May 15, 2026
16.85
16.85
16.65
16.65
15.82
-
May 14, 2026
16.65
16.85
16.65
16.85
16.01
400
May 13, 2026
17.40
17.40
16.85
16.85
16.01
-
May 12, 2026
17.75
17.75
16.90
16.90
16.06
2,102
May 11, 2026
17.25
17.60
17.25
17.50
16.63
820
May 8, 2026
17.30
17.30
17.30
17.30
16.44
-
May 7, 2026
17.50
17.55
16.90
16.90
16.06
800
May 6, 2026
18.45
18.45
17.55
17.55
16.68
338
May 5, 2026
18.65
18.65
18.35
18.60
17.68
1,087
May 4, 2026
18.50
18.50
18.45
18.45
17.53
300
Apr 30, 2026
18.70
18.70
18.20
18.20
17.30
1,000
Apr 29, 2026
18.05
18.80
17.95
18.80
17.87
60
Apr 28, 2026
17.85
18.00
17.70
17.70
16.82
760
Apr 27, 2026
17.70
18.30
17.70
18.30
17.39
700
Apr 24, 2026
0.23237874
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
18.00
18.00
17.35
17.35
16.49
-
Apr 23, 2026
17.95
18.35
17.75
17.75
16.62
200
Apr 22, 2026
17.90
18.15
17.90
18.00
16.85
471
Apr 21, 2026
17.65
17.75
17.45
17.45
16.34
1,425
Apr 20, 2026
17.95
18.05
17.30
17.30
16.20
500
Apr 17, 2026
18.15
18.40
16.55
16.55
15.50
2,727
Apr 16, 2026
17.35
17.50
17.35
17.50
16.39
300
Apr 15, 2026
17.55
17.55
17.20
17.30
16.20
1,750
Apr 14, 2026
18.40
18.40
17.70
17.70
16.57
1,250
Apr 13, 2026
18.65
18.85
18.30
18.45
17.28
5,796
Apr 10, 2026
17.45
18.10
17.45
17.85
16.71
1,580
Apr 9, 2026
17.05
17.90
16.95
17.85
16.71
1,385
Apr 8, 2026
16.30
17.00
15.60
17.00
15.92
4,861
Apr 7, 2026
17.90
18.15
17.55
18.00
16.85
1,810
Apr 2, 2026
17.55
18.25
17.55
17.80
16.67
5,450
Apr 1, 2026
17.60
17.75
16.85
16.85
15.78
3,662
Mar 31, 2026
17.95
18.90
17.45
17.45
16.34
1,317
Mar 30, 2026
17.80
18.45
17.80
18.45
17.28
1,474
Mar 27, 2026
17.50
17.90
17.50
17.90
16.76
1,810
Mar 26, 2026
16.95
17.50
16.95
17.50
16.39
810
Mar 25, 2026
16.95
16.95
16.75
16.90
15.82
880
Mar 24, 2026
16.45
17.05
16.45
16.90
15.82
14,401
Mar 23, 2026
16.15
16.50
15.45
16.35
15.31
2,718
Mar 20, 2026
17.00
17.20
16.25
16.25
15.22
3,235
Mar 19, 2026
17.40
17.40
16.90
16.90
15.82
3,158
Mar 18, 2026
16.70
17.50
16.70
17.50
16.39
1,100
Mar 17, 2026
16.85
17.20
16.65
17.20
16.11
2,378
Mar 16, 2026
16.60
16.70
16.20
16.25
15.22
8,215
Mar 13, 2026
16.40
16.85
16.10
16.15
15.12
1,588
Mar 12, 2026
16.15
16.90
16.15
16.85
15.78
11,630
Mar 11, 2026
15.35
16.70
15.35
16.65
15.59
2,587
Mar 10, 2026
14.85
15.30
14.85
15.30
14.33
1,972
Mar 9, 2026
15.10
15.90
15.10
15.90
14.89
1,455
Mar 6, 2026
14.40
15.30
14.40
15.30
14.33
2,055
Mar 5, 2026
14.45
14.65
14.10
14.10
13.20
810
Mar 4, 2026
14.40
14.65
14.25
14.65
13.72
250
Mar 3, 2026
14.65
15.40
14.10
14.10
13.20
5,488
Mar 2, 2026
14.90
15.10
14.20
14.80
13.86
6,446
Feb 27, 2026
13.80
14.00
13.75
13.75
12.88
49
Feb 26, 2026
14.20
14.30
13.55
14.30
13.39
750
Feb 25, 2026
13.80
14.45
13.65
14.45
13.53
200
Feb 24, 2026
13.60
13.90
13.50
13.50
12.64
15
Feb 23, 2026
13.10
13.95
13.10
13.95
13.06
485
Feb 20, 2026
13.45
13.50
13.00
13.50
12.64
1,295
Feb 19, 2026
12.75
13.10
12.75
13.00
12.17
1,015
Feb 18, 2026
12.50
13.10
12.50
13.10
12.27
4,255
Feb 17, 2026
12.65
12.65
12.40
12.40
11.61
-
Feb 16, 2026
12.80
13.00
12.80
13.00
12.17
270
Feb 13, 2026
12.55
12.70
12.40
12.40
11.61
70
Feb 12, 2026
13.20
13.20
12.85
13.10
12.27
600
Feb 11, 2026
12.60
13.30
12.60
12.95
12.13
15,799
Feb 10, 2026
12.65
12.95
12.40
12.95
12.13
530
Feb 9, 2026
12.50
12.50
12.35
12.35
11.56
1,115
Feb 6, 2026
12.70
12.70
12.45
12.45
11.66
75
Feb 5, 2026
12.70
12.95
12.60
12.95
12.13
200
Feb 4, 2026
13.20
13.20
12.50
12.50
11.70
511
Feb 3, 2026
12.50
12.80
12.50
12.80
11.99
300
Feb 2, 2026
12.30
12.85
12.15
12.35
11.56
819
Jan 30, 2026
12.75
12.75
12.40
12.60
11.80
2,200
Jan 29, 2026
13.00
13.30
12.90
13.30
12.45
712
Jan 28, 2026
12.70
13.00
12.60
12.65
11.85
13,704
Jan 27, 2026
11.90
12.30
11.90
12.30
11.52
800
Jan 26, 2026
12.10
12.25
12.00
12.00
11.24
770
Jan 23, 2026
11.65
12.20
11.65
12.20
11.42
2,870
Jan 22, 2026
11.45
11.55
11.35
11.45
10.72
1,300
Jan 21, 2026
10.90
11.05
10.90
11.05
10.35
2,050
Jan 20, 2026
10.65
10.70
10.65
10.70
10.02
-
Jan 19, 2026
10.65
10.90
10.65
10.90
10.21
3,350
Jan 16, 2026
10.85
10.90
10.80
10.80
10.11
100
Jan 15, 2026
11.00
11.20
10.55
10.55
9.88
6,600
Jan 14, 2026
10.65
10.70
10.50
10.60
9.93
1,215
Jan 13, 2026
10.25
10.30
10.25
10.30
9.64
1,750
Jan 12, 2026
10.40
10.40
10.40
10.40
9.74
170
Jan 9, 2026
10.15
10.25
10.15
10.25
9.60
100
Jan 8, 2026
9.84
10.10
9.84
10.10
9.46
400
Jan 7, 2026
9.90
9.90
9.64
9.64
9.03
25
Jan 6, 2026
9.98
10.05
9.98
9.98
9.34
2,144
Jan 5, 2026
10.15
10.15
9.72
9.72
9.10
905
Jan 2, 2026
10.05
10.15
10.05
10.15
9.50
1,050
Dec 30, 2025
9.84
9.90
9.84
9.90
9.27
1,750
Dec 29, 2025
0.32859573
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
10.20
10.20
9.78
10.10
9.46
5,556
Dec 23, 2025
9.94
10.00
9.94
10.00
9.02
500
Dec 22, 2025
10.20
10.30
10.10
10.30
9.29
2,010
Dec 19, 2025
10.05
10.05
10.00
10.00
9.02
1,365
Dec 18, 2025
9.96
10.15
9.96
10.15
9.15
1,000
Dec 17, 2025
10.15
10.20
10.15
10.15
9.15
3,870
Dec 16, 2025
10.35
10.35
10.05
10.05
9.06
2,000
Dec 15, 2025
10.45
10.50
10.35
10.50
9.47
950
Dec 12, 2025
10.45
10.50
10.25
10.50
9.47
676
Dec 11, 2025
10.45
10.50
10.10
10.10
9.11
380
Dec 10, 2025
10.75
10.75
10.75
10.75
9.70
75
Dec 9, 2025
10.55
10.70
10.50
10.55
9.52
4,500
Dec 8, 2025
10.45
10.55
10.45
10.55
9.52
700
Dec 5, 2025
11.10
11.10
10.50
10.50
9.47
600
Dec 4, 2025
10.90
11.20
10.90
11.20
10.10
550
Dec 3, 2025
11.00
11.25
10.90
11.25
10.15
3,250
Dec 2, 2025
10.85
10.85
10.45
10.45
9.42
-
Dec 1, 2025
10.95
10.95
10.70
10.70
9.65
3,400
Nov 28, 2025
10.95
10.95
10.95
10.95
9.88
-
Nov 27, 2025
10.95
10.95
10.95
10.95
9.88
-
Nov 26, 2025
11.10
11.10
10.65
10.65
9.61
15
Nov 25, 2025
11.00
11.00
10.60
10.60
9.56
-
Nov 24, 2025
11.00
11.00
10.80
10.80
9.74
500
Nov 21, 2025
11.00
11.00
10.80
10.80
9.74
-
Nov 20, 2025
11.15
11.30
11.15
11.25
10.15
900
Nov 19, 2025
11.20
11.20
10.95
10.95
9.88
900
Nov 18, 2025
11.20
11.25
11.20
11.20
10.10
1,100
Nov 17, 2025
11.25
11.25
11.20
11.25
10.15
100
Nov 14, 2025
11.15
11.35
11.15
11.35
10.24
500
Nov 13, 2025
11.10
11.40
11.05
11.25
10.15
4,998
Nov 12, 2025
11.55
11.55
11.10
11.10
10.01
10,350
Nov 11, 2025
11.25
11.55
11.25
11.55
10.42
1,700
Nov 10, 2025
11.05
11.15
10.95
10.95
9.88
80
Nov 7, 2025
10.55
10.55
10.45
10.55
9.52
1,000
Nov 6, 2025
10.55
10.70
10.50
10.50
9.47
1,000
Nov 5, 2025
10.30
10.45
10.30
10.45
9.42
100
Nov 4, 2025
10.25
10.25
10.25
10.25
9.24
500
Nov 3, 2025
10.20
10.35
10.20
10.35
9.33
1,105
