Frankfurt - Delayed Quote
EUR
Petróleo Brasileiro S.A. - Petrobras (PJXC.F)
9.59
-0.31
(-3.14%)
As of 4:36:45 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
9.90
9.90
9.45
9.59
9.59
4,740
Oct 30, 2026
9.60
9.90
9.42
9.90
9.90
10,404
Oct 29, 2026
9.89
9.97
9.50
9.50
9.50
32,852
Oct 28, 2026
10.05
10.38
10.05
10.20
10.20
8,960
Oct 27, 2026
10.15
10.36
10.05
10.15
10.15
11,498
Oct 26, 2026
9.24
10.12
8.80
10.12
10.12
102,837
Oct 23, 2026
10.96
11.25
10.90
11.00
11.00
12,920
Oct 22, 2026
10.95
11.29
10.90
10.90
10.90
7,251
Oct 21, 2026
10.99
11.12
10.99
11.00
11.00
10,798
Oct 20, 2026
10.86
11.10
10.66
10.90
10.90
12,850
Oct 19, 2026
10.93
11.13
10.84
10.85
10.85
15,036
Oct 16, 2026
10.57
10.95
10.51
10.76
10.76
20,487
Oct 15, 2026
10.76
10.85
10.52
10.52
10.52
2,350
Oct 14, 2026
10.45
10.87
10.43
10.68
10.68
9,944
Oct 13, 2026
10.59
10.70
10.42
10.50
10.50
8,236
Oct 12, 2026
10.59
10.75
10.33
10.65
10.65
8,046
Oct 9, 2026
10.44
10.80
10.28
10.80
10.80
24,747
Oct 8, 2026
10.02
10.50
9.94
10.50
10.50
20,226
Oct 7, 2026
9.90
10.04
9.78
10.00
10.00
48,345
Oct 6, 2026
9.77
9.95
9.68
9.81
9.81
41,751
Oct 5, 2026
9.60
10.20
9.56
9.80
9.80
32,204
Oct 2, 2026
9.04
9.12
8.92
9.12
9.12
3,085
Oct 1, 2026
8.86
9.06
8.86
9.05
9.05
32,940
Sep 30, 2026
8.73
9.01
8.73
9.01
9.01
1,300
Sep 29, 2026
8.77
8.81
8.69
8.70
8.70
19,895
Sep 28, 2026
8.63
8.88
8.63
8.88
8.88
19,619
Sep 25, 2026
8.81
8.81
8.61
8.61
8.61
4,961
Sep 24, 2026
8.95
9.08
8.86
8.86
8.86
19,208
Sep 23, 2026
8.72
9.00
8.72
8.88
8.88
7,007
Sep 22, 2026
8.70
8.80
8.62
8.62
8.62
23,657
Sep 21, 2026
8.77
8.77
8.69
8.70
8.70
10,207
Sep 18, 2026
8.70
8.94
8.68
8.73
8.73
16,896
Sep 17, 2026
9.05
9.05
8.76
8.80
8.80
4,703
Sep 16, 2026
9.07
9.30
8.85
8.99
8.99
11,884
Sep 15, 2026
8.76
9.15
8.76
9.15
9.15
30,761
Sep 14, 2026
8.86
9.02
8.75
8.75
8.75
30,004
Sep 11, 2026
8.95
8.95
8.77
8.83
8.83
20,085
Sep 10, 2026
8.72
9.00
8.64
8.98
8.98
44,614
Sep 9, 2026
8.77
8.87
8.65
8.75
8.75
61,757
Sep 8, 2026
8.44
8.78
8.44
8.52
8.52
72,650
Sep 7, 2026
8.44
8.50
8.41
8.45
8.45
2,454
Sep 4, 2026
8.45
8.50
8.37
8.50
8.50
19,835
Sep 3, 2026
8.65
8.80
8.57
8.57
8.57
26,290
Sep 2, 2026
8.52
8.68
8.41
8.64
8.64
27,796
Sep 1, 2026
8.05
8.40
8.05
8.40
8.40
85,360
Aug 31, 2026
7.83
8.17
7.83
8.17
8.17
12,139
Aug 28, 2026
7.61
7.83
7.61
7.83
7.83
4,550
Aug 27, 2026
7.50
7.68
7.50
7.68
7.68
353
Aug 26, 2026
7.65
7.67
7.46
7.59
7.59
18,760
Aug 25, 2026
7.81
7.81
7.65
7.67
7.67
15,492
Aug 24, 2026
0.22112241
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
7.96
8.10
7.80
7.80
7.80
2,740
Aug 21, 2026
8.05
8.10
8.00
8.06
6.71
2,924
Aug 20, 2026
8.02
8.15
7.93
8.00
6.66
9,255
Aug 19, 2026
8.02
8.09
8.01
8.09
6.74
10,394
Aug 18, 2026
7.82
8.04
7.82
7.99
6.65
5,268
Aug 17, 2026
7.90
8.01
7.74
8.01
6.67
9,108
Aug 14, 2026
7.77
7.95
7.75
7.75
6.46
2,506
Aug 13, 2026
7.79
7.81
7.79
7.81
6.51
100
Aug 12, 2026
7.80
7.99
7.80
7.90
6.58
7,360
Aug 11, 2026
7.98
7.98
7.88
7.88
6.56
2,080
Aug 10, 2026
7.73
8.00
7.70
7.99
6.65
17,703
Aug 7, 2026
7.83
7.91
7.72
7.72
6.43
3,677
Aug 6, 2026
7.99
7.99
7.73
7.90
6.58
4,315
Aug 5, 2026
7.90
7.95
7.85
7.85
6.54
6,710
Aug 4, 2026
8.04
8.15
7.86
8.01
6.67
11,974
Aug 3, 2026
7.99
8.10
7.81
8.10
6.75
22,380
Jul 31, 2026
7.86
8.07
7.86
8.05
6.70
14,655
Jul 30, 2026
7.80
8.00
7.80
7.91
6.59
7,496
Jul 29, 2026
7.66
8.00
7.66
7.95
6.62
5,000
Jul 28, 2026
7.70
7.85
7.52
7.77
6.47
13,662
Jul 27, 2026
7.80
7.80
7.63
7.69
6.40
19,002
Jul 24, 2026
8.14
8.29
7.94
7.94
6.61
22,650
Jul 23, 2026
8.00
8.25
7.90
8.16
6.80
37,830
Jul 22, 2026
7.87
8.08
7.81
7.95
6.62
30,910
Jul 21, 2026
7.85
7.90
7.65
7.90
6.58
13,999
Jul 20, 2026
7.70
7.85
7.62
7.85
6.54
3,284
Jul 17, 2026
7.50
7.77
7.42
7.67
6.39
13,256
Jul 16, 2026
7.63
7.74
7.61
7.61
6.34
4,799
Jul 15, 2026
7.76
7.80
7.59
7.59
6.32
7,563
Jul 14, 2026
7.80
7.93
7.78
7.86
6.55
3,896
Jul 13, 2026
7.60
7.69
7.51
7.63
6.35
18,203
Jul 10, 2026
7.50
7.50
7.32
7.50
6.25
2,420
Jul 9, 2026
7.50
7.75
7.40
7.40
6.16
9,410
Jul 8, 2026
7.40
7.64
7.30
7.64
6.36
30,660
Jul 7, 2026
6.99
7.15
6.95
7.14
5.95
15,787
Jul 6, 2026
6.98
7.05
6.80
7.05
5.87
6,885
Jul 3, 2026
6.90
6.98
6.90
6.98
5.81
349
Jul 2, 2026
6.75
6.95
6.75
6.88
5.73
2,065
Jul 1, 2026
6.85
6.90
6.75
6.79
5.65
2,490
Jun 30, 2026
6.82
6.90
6.82
6.90
5.75
140
Jun 29, 2026
6.96
6.97
6.85
6.85
5.71
4,230
Jun 26, 2026
7.08
7.14
6.83
6.89
5.74
7,245
Jun 25, 2026
6.99
7.00
6.80
6.92
5.76
30,060
Jun 24, 2026
7.10
7.15
6.96
6.96
5.80
3,217
Jun 23, 2026
7.10
7.20
7.10
7.15
5.96
1,802
Jun 22, 2026
6.91
7.20
6.91
7.18
5.98
19,808
Jun 19, 2026
6.87
7.18
6.85
6.95
5.79
7,115
Jun 18, 2026
6.98
7.10
6.76
6.86
5.71
33,853
Jun 17, 2026
7.07
7.15
7.03
7.04
5.86
21,867
Jun 16, 2026
7.05
7.20
7.03
7.03
5.85
30,103
Jun 15, 2026
7.20
7.32
7.09
7.14
5.94
50,177
Jun 12, 2026
7.55
7.65
7.36
7.55
6.29
12,843
Jun 11, 2026
7.77
7.77
7.46
7.47
6.22
6,191
Jun 10, 2026
7.33
7.65
7.33
7.65
6.37
5,889
Jun 9, 2026
7.30
7.44
7.30
7.35
6.12
4,235
Jun 8, 2026
7.40
7.56
7.31
7.31
6.09
12,586
Jun 5, 2026
7.60
7.60
7.33
7.33
6.11
6,962
Jun 4, 2026
7.68
7.68
7.51
7.51
6.25
2,619
Jun 3, 2026
7.76
7.84
7.68
7.84
6.53
4,636
Jun 2, 2026
0.11497359
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
7.71
7.95
7.71
7.92
6.60
3,100
Jun 1, 2026
7.64
7.98
7.64
7.98
6.06
23,648
May 29, 2026
7.76
7.80
7.60
7.60
5.77
15,057
May 28, 2026
7.76
7.98
7.72
7.79
5.92
23,399
May 27, 2026
8.05
8.05
7.70
7.74
5.88
50,189
May 26, 2026
7.95
8.14
7.91
8.02
6.09
16,333
May 25, 2026
8.20
8.20
8.00
8.15
6.19
36,220
May 22, 2026
8.50
8.50
8.22
8.25
6.27
11,259
May 21, 2026
8.30
8.49
8.25
8.49
6.45
14,016
May 20, 2026
8.40
8.59
8.20
8.20
6.23
7,648
May 19, 2026
8.57
8.60
8.50
8.50
6.46
5,378
May 18, 2026
8.47
8.60
8.41
8.43
6.40
8,520
May 15, 2026
8.17
8.50
8.17
8.35
6.34
1,265
May 14, 2026
8.16
8.17
7.91
8.17
6.20
35,675
May 13, 2026
8.35
8.40
8.24
8.25
6.27
8,010
May 12, 2026
8.50
8.57
8.38
8.47
6.43
18,311
May 11, 2026
8.37
8.50
8.37
8.50
6.46
6,699
May 8, 2026
8.34
8.40
8.33
8.40
6.38
13,144
May 7, 2026
8.52
8.55
8.10
8.34
6.34
27,334
May 6, 2026
8.91
8.94
8.31
8.46
6.43
26,542
May 5, 2026
9.05
9.05
8.84
8.84
6.71
48,709
May 4, 2026
8.88
9.08
8.88
9.04
6.87
21,997
Apr 30, 2026
9.00
9.00
8.85
8.85
6.72
25,654
Apr 29, 2026
8.68
8.90
8.62
8.90
6.76
28,272
Apr 28, 2026
8.70
8.78
8.58
8.63
6.55
7,292
Apr 27, 2026
8.51
8.72
8.51
8.62
6.55
59,330
Apr 24, 2026
8.61
8.71
8.45
8.45
6.42
11,459
Apr 23, 2026
0.10876215
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
8.55
8.77
8.52
8.65
6.57
10,065
Apr 22, 2026
8.60
8.80
8.55
8.80
6.18
24,911
Apr 21, 2026
8.68
8.70
8.50
8.61
6.05
6,125
Apr 20, 2026
8.64
8.80
8.43
8.43
5.92
7,480
Apr 17, 2026
8.76
8.76
8.02
8.20
5.76
70,912
Apr 16, 2026
8.40
8.75
8.26
8.75
6.15
12,317
Apr 15, 2026
8.41
8.72
8.33
8.33
5.85
22,264
Apr 14, 2026
8.91
9.05
8.39
8.40
5.90
20,197
Apr 13, 2026
8.95
9.20
8.82
8.82
6.19
65,974
Apr 10, 2026
8.50
8.61
8.42
8.54
6.00
33,989
Apr 9, 2026
8.30
8.58
8.20
8.45
5.94
60,206
Apr 8, 2026
7.44
8.07
7.31
8.02
5.63
65,583
Apr 7, 2026
8.65
8.69
8.46
8.64
6.07
75,441
Apr 2, 2026
8.40
8.68
8.30
8.30
5.83
23,738
Apr 1, 2026
8.32
8.34
8.00
8.02
5.63
111,290
Mar 31, 2026
8.55
8.90
8.30
8.41
5.91
36,179
Mar 30, 2026
8.41
8.94
8.41
8.72
6.13
84,247
Mar 27, 2026
8.45
8.53
8.25
8.38
5.89
65,134
Mar 26, 2026
8.15
8.49
8.06
8.40
5.90
68,724
Mar 25, 2026
7.90
8.17
7.75
8.10
5.69
32,582
Mar 24, 2026
7.85
8.08
7.65
8.05
5.65
99,084
Mar 23, 2026
7.75
7.83
7.00
7.69
5.40
102,292
Mar 20, 2026
8.19
8.28
7.62
7.75
5.44
96,775
Mar 19, 2026
8.40
8.51
8.15
8.23
5.78
49,864
Mar 18, 2026
7.97
8.22
7.90
8.17
5.74
45,160
Mar 17, 2026
7.98
8.20
7.93
7.93
5.57
110,824
Mar 16, 2026
7.90
8.00
7.78
7.91
5.56
55,133
Mar 13, 2026
7.94
7.99
7.80
7.88
5.53
47,873
Mar 12, 2026
7.77
7.88
7.70
7.88
5.53
86,421
Mar 11, 2026
7.28
7.74
7.25
7.70
5.41
169,660
Mar 10, 2026
7.30
7.46
6.83
7.24
5.08
141,665
Mar 9, 2026
7.80
7.81
7.44
7.44
5.23
71,164
Mar 6, 2026
7.27
7.55
7.25
7.55
5.30
19,870
Mar 5, 2026
7.10
7.23
7.05
7.23
5.08
20,019
Mar 4, 2026
7.38
7.40
6.92
6.92
4.86
46,529
Mar 3, 2026
7.41
7.79
7.20
7.27
5.11
123,135
Mar 2, 2026
7.44
7.50
7.23
7.33
5.15
60,496
Feb 27, 2026
6.81
6.99
6.81
6.90
4.85
28,020
Feb 26, 2026
6.98
6.99
6.80
6.94
4.87
52,710
Feb 25, 2026
6.94
7.00
6.94
7.00
4.92
6,735
Feb 24, 2026
6.85
6.89
6.80
6.80
4.78
6,725
Feb 23, 2026
6.70
6.85
6.66
6.75
4.74
79,543
Feb 20, 2026
6.68
6.70
6.67
6.70
4.70
14,305
Feb 19, 2026
6.40
6.62
6.40
6.60
4.64
6,690
Feb 18, 2026
6.44
6.50
6.39
6.40
4.50
11,070
Feb 17, 2026
6.40
6.55
6.39
6.39
4.49
6,141
Feb 16, 2026
6.55
6.55
6.45
6.45
4.53
14,228
Feb 13, 2026
6.46
6.49
6.36
6.42
4.51
4,630
Feb 12, 2026
6.47
6.59
6.44
6.44
4.52
10,749
Feb 11, 2026
6.34
6.55
6.34
6.44
4.52
15,420
Feb 10, 2026
6.35
6.45
6.35
6.43
4.52
13,425
Feb 9, 2026
6.38
6.40
6.24
6.40
4.49
21,947
Feb 6, 2026
6.23
6.33
6.23
6.29
4.42
10,645
Feb 5, 2026
6.29
6.48
6.15
6.27
4.40
16,615
Feb 4, 2026
6.40
6.55
6.31
6.50
4.56
14,798
Feb 3, 2026
6.14
6.44
6.14
6.29
4.42
66,430
Feb 2, 2026
5.90
6.25
5.83
6.15
4.32
48,898
Jan 30, 2026
6.58
6.62
6.30
6.31
4.43
47,520
Jan 29, 2026
6.45
6.68
6.41
6.56
4.61
53,664
Jan 28, 2026
6.30
6.50
6.30
6.49
4.56
30,621
Jan 27, 2026
5.99
6.29
5.99
6.29
4.42
33,161
Jan 26, 2026
6.00
6.20
5.95
5.95
4.18
52,130
Jan 23, 2026
5.80
5.86
5.76
5.82
4.09
32,665
Jan 22, 2026
5.69
5.84
5.69
5.80
4.07
17,690
Jan 21, 2026
5.57
5.82
5.53
5.72
4.02
26,398
Jan 20, 2026
5.47
5.60
5.47
5.60
3.93
6,150
Jan 19, 2026
5.46
5.60
5.45
5.60
3.93
3,714
Jan 16, 2026
5.48
5.60
5.48
5.60
3.93
4,420
Jan 15, 2026
5.53
5.55
5.48
5.48
3.85
12,405
Jan 14, 2026
5.39
5.63
5.39
5.60
3.93
9,705
Jan 13, 2026
5.33
5.40
5.29
5.40
3.79
41,475
Jan 12, 2026
5.36
5.39
5.25
5.37
3.77
51,295
Jan 9, 2026
5.28
5.35
5.20
5.27
3.70
8,316
Jan 8, 2026
5.12
5.19
5.11
5.15
3.62
18,111
Jan 7, 2026
5.21
5.24
5.10
5.14
3.61
42,825
Jan 6, 2026
5.14
5.24
5.14
5.21
3.66
10,511
Jan 5, 2026
5.31
5.31
5.12
5.17
3.63
47,899
Jan 2, 2026
5.20
5.30
5.17
5.28
3.71
42,424
Dec 30, 2025
5.10
5.16
5.10
5.15
3.62
11,246
Dec 29, 2025
5.12
5.16
5.08
5.10
3.58
21,810
Dec 23, 2025
0.15616803
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
5.13
5.20
5.11
5.19
3.64
19,960
Dec 22, 2025
5.26
5.30
5.25
5.27
3.03
63,717
Dec 19, 2025
5.25
5.27
5.20
5.27
3.03
32,395
Dec 18, 2025
5.26
5.30
5.18
5.30
3.05
10,762
Dec 17, 2025
5.24
5.30
5.15
5.18
2.98
28,960
Dec 16, 2025
5.38
5.38
5.16
5.20
2.99
99,651
Dec 15, 2025
5.42
5.42
5.38
5.38
3.09
10,155
Dec 12, 2025
5.36
5.42
5.33
5.40
3.11
26,320
Dec 11, 2025
5.39
5.39
5.34
5.35
3.08
17,118
Dec 10, 2025
5.40
5.50
5.39
5.39
3.10
16,380
Dec 9, 2025
5.43
5.46
5.35
5.44
3.13
15,100
Dec 8, 2025
5.54
5.54
5.40
5.41
3.11
60,684
Dec 5, 2025
5.60
5.74
5.51
5.52
3.18
38,514
Dec 4, 2025
5.63
5.68
5.60
5.68
3.27
8,894
Dec 3, 2025
5.51
5.63
5.51
5.63
3.24
12,260
Dec 2, 2025
5.53
5.67
5.50
5.58
3.21
29,154
Dec 1, 2025
5.49
5.63
5.49
5.51
3.17
13,954
Nov 28, 2025
5.62
5.63
5.45
5.63
3.24
18,770
Nov 27, 2025
5.55
5.59
5.49
5.52
3.18
8,015
Nov 26, 2025
5.51
5.54
5.45
5.54
3.19
15,640
Nov 25, 2025
5.60
5.64
5.49
5.59
3.22
21,800
Nov 24, 2025
5.70
5.70
5.55
5.57
3.20
7,578
Nov 21, 2025
5.56
5.68
5.54
5.67
3.26
12,053
Nov 20, 2025
5.65
5.75
5.56
5.56
3.20
2,550
Nov 19, 2025
5.73
5.73
5.56
5.65
3.25
4,655
Nov 18, 2025
5.59
5.77
5.59
5.65
3.25
25,632
Nov 17, 2025
5.79
5.86
5.71
5.71
3.29
19,169
Nov 14, 2025
5.66
5.78
5.66
5.78
3.33
6,100
Nov 13, 2025
5.63
5.79
5.63
5.64
3.25
7,159
Nov 12, 2025
5.82
5.88
5.65
5.65
3.25
23,566
Nov 11, 2025
5.66
5.90
5.66
5.90
3.39
31,689
Nov 10, 2025
5.60
5.75
5.54
5.75
3.31
43,223
Nov 7, 2025
5.41
5.58
5.41
5.51
3.17
15,460
Nov 6, 2025
5.47
5.51
5.46
5.49
3.16
7,980
Nov 5, 2025
5.35
5.45
5.35
5.45
3.14
8,865
Nov 4, 2025
5.30
5.35
5.28
5.34
3.07
31,200
Nov 3, 2025
5.38
5.41
5.33
5.33
3.07
27,465
