Petroleo Brasileiro SA P... More Historical Data - PJXB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Petroleo Brasileiro SA Petrobras (PJXB)
Petroleo Brasileiro SA Petrobras (PJXB) Historical

PJXB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	6.169	-0.03	-0.48%	6.234	6.236	6.102	31,688
Dec 17 2024	6.199	-0.07	-1.09%	6.179	6.24	6.101	23,770
Dec 16 2024	6.267	0.01	0.13%	6.259	6.287	6.19	22,837
Dec 13 2024	6.259	-0.14	-2.20%	6.401	6.418	6.212	23,410
Dec 12 2024	6.40	-0.24	-3.60%	6.40	6.449	6.30	18,554
Dec 11 2024	6.639	0.07	1.05%	6.551	6.639	6.461	34,221
Dec 10 2024	6.57	0.12	1.86%	6.449	6.59	6.401	26,384
Dec 09 2024	6.45	0.05	0.78%	6.205	6.50	6.205	44,621
Dec 06 2024	6.40	-0.19	-2.85%	6.501	6.559	6.20	38,554
Dec 05 2024	6.588	0.13	2.00%	6.45	6.589	6.421	15,829
Dec 04 2024	6.459	0.05	0.78%	6.459	6.459	6.341	6,285
Dec 03 2024	6.409	-0.01	-0.14%	6.283	6.41	6.282	5,440
Dec 02 2024	6.418	0.07	1.07%	6.42	6.438	6.27	12,759
Nov 29 2024	6.35	0.05	0.78%	6.27	6.35	6.201	24,896
Nov 28 2024	6.301	-0.10	-1.55%	6.518	6.518	6.251	11,045
Nov 27 2024	6.40	-0.18	-2.69%	6.479	6.538	6.37	6,408
Nov 26 2024	6.577	0.12	1.80%	6.551	6.578	6.421	18,410
Nov 25 2024	6.461	-0.13	-1.91%	6.41	6.599	6.41	13,929
Nov 22 2024	6.587	0.19	3.05%	6.414	6.597	6.261	38,344
Nov 21 2024	6.392	0.04	0.68%	6.30	6.393	6.112	17,103
Nov 20 2024	6.349	0.04	0.62%	6.301	6.349	6.211	26,797
Nov 19 2024	6.31	-0.09	-1.41%	6.377	6.377	6.301	15,312
Nov 18 2024	6.40	0.09	1.49%	6.351	6.40	6.259	8,996
Nov 15 2024	6.306	0.11	1.71%	6.298	6.399	6.15	12,363
Nov 14 2024	6.20	-0.02	-0.32%	6.22	6.319	6.153	33,213
Nov 13 2024	6.22	0.02	0.34%	6.199	6.22	6.12	12,235
Nov 12 2024	6.199	0.04	0.71%	6.197	6.199	6.101	11,355
Nov 11 2024	6.155	0.11	1.74%	6.101	6.178	6.04	26,304
Nov 08 2024	6.05	-0.05	-0.79%	6.007	6.198	5.91	25,122
Nov 07 2024	6.098	0.20	3.34%	5.951	6.099	5.921	8,595
Nov 06 2024	5.901	0.00	0.02%	6.06	6.10	5.826	30,450
Nov 05 2024	5.90	-0.08	-1.32%	5.917	5.96	5.811	27,206
Nov 04 2024	5.979	0.12	2.03%	5.849	5.979	5.818	29,918
Nov 01 2024	5.86	-0.08	-1.33%	5.959	5.98	5.842	24,436
Oct 31 2024	5.939	-0.02	-0.25%	5.951	6.019	5.90	10,881
Oct 30 2024	5.954	-0.14	-2.31%	5.952	6.076	5.952	15,960
Oct 29 2024	6.095	0.00	-0.02%	6.099	6.129	6.025	11,620
Oct 28 2024	6.096	0.09	1.55%	5.95	6.239	5.86	83,012
Oct 25 2024	6.003	-0.14	-2.23%	6.147	6.148	5.98	39,522
Oct 24 2024	6.14	0.10	1.67%	6.039	6.14	5.961	27,966
Oct 23 2024	6.039	-0.06	-1.02%	6.101	6.159	6.001	33,858
Oct 22 2024	6.101	-0.08	-1.26%	6.12	6.189	6.101	13,048
Oct 21 2024	6.179	-0.07	-1.14%	6.318	6.318	6.081	56,808
Oct 18 2024	6.25	-0.03	-0.48%	6.279	6.30	6.171	18,275
Oct 17 2024	6.28	0.02	0.32%	6.239	6.299	6.201	21,515
Oct 16 2024	6.26	-0.01	-0.16%	6.291	6.35	6.21	21,516
Oct 15 2024	6.27	-0.23	-3.52%	6.42	6.42	6.269	12,815
Oct 14 2024	6.499	0.04	0.62%	6.398	6.499	6.301	18,010
Oct 11 2024	6.459	0.04	0.61%	6.439	6.469	6.331	45,763
Oct 10 2024	6.42	0.04	0.63%	6.351	6.421	6.321	11,338
Oct 09 2024	6.38	-0.08	-1.18%	6.462	6.462	6.312	16,825
Oct 08 2024	6.456	-0.18	-2.76%	6.538	6.569	6.36	17,186
Oct 07 2024	6.639	0.00	-0.03%	6.64	6.659	6.561	9,354
Oct 04 2024	6.641	0.09	1.40%	6.553	6.641	6.521	33,279
Oct 03 2024	6.549	0.01	0.15%	6.489	6.549	6.421	4,682
Oct 02 2024	6.539	0.16	2.48%	6.46	6.559	6.361	16,874
Oct 01 2024	6.381	0.20	3.27%	6.199	6.593	6.151	27,973
Sep 30 2024	6.179	-0.02	-0.34%	6.201	6.221	6.15	18,646
Sep 27 2024	6.20	0.00	0.00%	6.223	6.288	6.20	9,728
Sep 26 2024	6.20	-0.14	-2.19%	6.336	6.336	6.111	20,865
Sep 25 2024	6.339	0.04	0.64%	6.334	6.42	6.299	13,574
Sep 24 2024	6.299	0.05	0.78%	6.241	6.36	6.211	6,732
Sep 23 2024	6.25	0.08	1.30%	6.201	6.25	6.071	23,306
Sep 20 2024	6.17	-0.01	-0.15%	6.189	6.279	6.158	15,801

Petroleo Brasileiro SA P...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions