Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain
· Delayed Price · Currency is EUR 5.45
-0.18 (-3.21%)
At close: Dec 5, 2025
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.74 | 5.52 | 5.45 | 5.45 | -3.21% | 32,712 |
| Dec 4, 2025 | 5.55 | 5.68 | 5.55 | 5.63 | 5.63 | 0.20% | 5,144 |
| Dec 3, 2025 | 5.61 | 5.66 | 5.44 | 5.62 | 5.62 | 2.13% | 6,651 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | -0.81% | 40,285 |
| Dec 1, 2025 | 5.54 | 5.57 | 5.46 | 5.55 | 5.55 | 1.46% | 25,023 |
| Nov 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.48% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.55 | 5.55 | 0.69% | 35 |
| Nov 26, 2025 | 5.41 | 5.41 | 5.41 | 5.51 | 5.51 | -0.05% | 200 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.52 | 5.52 | -1.25% | 100 |
| Nov 24, 2025 | 5.65 | 5.65 | 5.65 | 5.59 | 5.59 | - | 160 |
| Nov 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.03% | - |
| Nov 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.09% | - |
| Nov 19, 2025 | 5.76 | 5.76 | 5.65 | 5.64 | 5.64 | 0.45% | 2,178 |
| Nov 18, 2025 | 5.59 | 5.62 | 5.58 | 5.61 | 5.61 | -2.81% | 4,100 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.78 | 5.78 | 0.35% | 700 |
| Nov 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.66% | - |
| Nov 13, 2025 | 5.71 | 5.82 | 5.71 | 5.79 | 5.79 | 1.88% | 1,863 |
| Nov 12, 2025 | 5.86 | 5.86 | 5.71 | 5.69 | 5.69 | -1.88% | 8,650 |
| Nov 11, 2025 | 5.58 | 5.85 | 5.58 | 5.80 | 5.80 | 2.84% | 11,769 |
| Nov 10, 2025 | 5.52 | 5.62 | 5.42 | 5.64 | 5.64 | 0.81% | 6,304 |
| Nov 7, 2025 | 5.48 | 5.52 | 5.30 | 5.59 | 5.59 | 2.74% | 1,405 |
| Nov 6, 2025 | 5.45 | 5.48 | 5.35 | 5.44 | 5.44 | 0.83% | 3,956 |
| Nov 5, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 1.66% | 2,801 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.26 | 5.31 | 5.31 | 0.63% | 40,000 |
| Nov 3, 2025 | 5.07 | 5.35 | 5.07 | 5.28 | 5.28 | 1.05% | 82,760 |
| Oct 31, 2025 | 5.27 | 5.32 | 5.20 | 5.22 | 5.22 | -1.60% | 75,928 |
| Oct 30, 2025 | 5.30 | 5.50 | 5.25 | 5.31 | 5.31 | 0.28% | 30,400 |
| Oct 29, 2025 | 5.32 | 5.50 | 5.27 | 5.29 | 5.29 | 0.47% | 55,527 |
| Oct 28, 2025 | 5.27 | 5.31 | 5.24 | 5.27 | 5.27 | 0.19% | 64,376 |
| Oct 27, 2025 | 5.28 | 5.30 | 5.20 | 5.26 | 5.26 | -0.44% | 92,235 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.26 | 5.28 | 5.28 | -0.34% | 27,820 |
| Oct 23, 2025 | 5.32 | 5.35 | 5.29 | 5.30 | 5.30 | 1.79% | 38,021 |
| Oct 22, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 1.32% | 47,067 |
| Oct 21, 2025 | 5.20 | 5.23 | 5.10 | 5.14 | 5.14 | -1.06% | 91,413 |
| Oct 20, 2025 | 5.22 | 5.22 | 5.15 | 5.19 | 5.19 | 0.87% | 73,867 |
| Oct 17, 2025 | 5.12 | 5.17 | 5.08 | 5.15 | 5.15 | 0.04% | 69,643 |
| Oct 16, 2025 | 5.21 | 5.23 | 5.12 | 5.14 | 5.14 | -1.48% | 188,574 |
| Oct 15, 2025 | 5.27 | 5.50 | 5.21 | 5.22 | 5.22 | -0.91% | 97,933 |
| Oct 14, 2025 | 5.27 | 5.27 | 5.19 | 5.27 | 5.27 | 0.29% | 183,966 |
| Oct 13, 2025 | 5.32 | 5.33 | 5.22 | 5.25 | 5.25 | 2.44% | 197,853 |
| Oct 10, 2025 | 5.39 | 5.90 | 5.18 | 5.13 | 5.13 | -5.12% | 223,885 |
| Oct 9, 2025 | 5.45 | 5.90 | 5.39 | 5.41 | 5.41 | -0.97% | 24,449 |
| Oct 8, 2025 | 5.50 | 5.51 | 5.42 | 5.46 | 5.46 | 0.83% | 86,474 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.35 | 5.41 | 5.41 | -1.67% | 205,229 |
| Oct 6, 2025 | 5.56 | 5.94 | 5.47 | 5.51 | 5.51 | 0.73% | 105,363 |
| Oct 3, 2025 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | -0.27% | 121,034 |
| Oct 2, 2025 | 5.60 | 5.98 | 5.47 | 5.48 | 5.48 | -0.33% | 103,154 |
| Oct 1, 2025 | 5.56 | 5.62 | 5.56 | 5.50 | 5.50 | -0.27% | 45,734 |
| Sep 30, 2025 | 5.66 | 5.69 | 5.50 | 5.51 | 5.51 | -2.39% | 59,146 |
| Sep 29, 2025 | 5.79 | 5.90 | 5.68 | 5.65 | 5.65 | -1.17% | 35,442 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.26% | - |
| Sep 25, 2025 | 5.87 | 5.87 | 5.73 | 5.79 | 5.79 | -0.98% | 214 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.78 | 5.85 | 5.85 | 3.09% | 5,000 |
| Sep 23, 2025 | 5.56 | 5.56 | 5.55 | 5.67 | 5.67 | 3.28% | 1,363 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.46 | 5.49 | 5.49 | 0.18% | 5,074 |
| Sep 19, 2025 | 5.43 | 5.54 | 5.43 | 5.48 | 5.48 | -1.08% | 1,364 |
| Sep 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.45% | - |
| Sep 17, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.57 | 0.43% | 4,500 |
| Sep 16, 2025 | 5.42 | 5.54 | 5.42 | 5.54 | 5.54 | -0.04% | 110 |
| Sep 15, 2025 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | 0.33% | 3,341 |
| Sep 12, 2025 | 5.56 | 5.56 | 5.56 | 5.53 | 5.53 | 0.45% | 605 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.53% | - |
| Sep 10, 2025 | 5.42 | 5.42 | 5.42 | 5.47 | 5.47 | 0.74% | 739 |
| Sep 9, 2025 | 5.40 | 5.42 | 5.38 | 5.43 | 5.43 | 1.14% | 7,514 |
| Sep 8, 2025 | 5.38 | 5.39 | 5.32 | 5.37 | 5.37 | 1.13% | 45,563 |
| Sep 5, 2025 | 5.48 | 5.48 | 5.28 | 5.31 | 5.31 | -2.48% | 37,428 |
| Sep 4, 2025 | 5.10 | 5.42 | 5.10 | 5.45 | 5.45 | 0.83% | 9,100 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 26,300 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.37% | 13,975 |
| Sep 1, 2025 | 5.50 | 5.52 | 5.42 | 5.44 | 5.44 | -0.55% | 1,195 |
| Aug 29, 2025 | 5.35 | 5.52 | 5.35 | 5.47 | 5.47 | 0.26% | 7,742 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.42 | 5.46 | 5.46 | 1.77% | 7,334 |
| Aug 27, 2025 | 5.38 | 5.38 | 5.37 | 5.36 | 5.36 | 0.96% | 13,074 |
| Aug 26, 2025 | 5.39 | 5.42 | 5.30 | 5.31 | 5.31 | -1.87% | 37,370 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.35 | 5.41 | 5.41 | 2.29% | 24,710 |
| Aug 22, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | 0.57% | 35,004 |
| Aug 21, 2025 | 5.34 | 5.34 | 5.15 | 5.26 | 5.15 | -0.66% | 82,246 |
| Aug 20, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.19 | 0.76% | 65,689 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.23 | 5.26 | 5.15 | -1.89% | 124,365 |
| Aug 18, 2025 | 5.38 | 5.40 | 5.31 | 5.36 | 5.25 | 0.68% | 75,539 |
| Aug 15, 2025 | 5.36 | 5.38 | 5.28 | 5.32 | 5.21 | -0.75% | 63,467 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.31 | 5.36 | 5.25 | 0.47% | 88,395 |
| Aug 13, 2025 | 5.44 | 5.45 | 5.35 | 5.34 | 5.23 | -1.93% | 35,626 |
| Aug 12, 2025 | 5.44 | 5.44 | 5.39 | 5.44 | 5.33 | -1.09% | 15,831 |
| Aug 11, 2025 | 5.48 | 5.48 | 5.36 | 5.50 | 5.39 | 1.48% | 208,213 |
| Aug 8, 2025 | 5.68 | 5.68 | 5.42 | 5.42 | 5.31 | -5.01% | 49,169 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.78 | 5.71 | 5.59 | -0.97% | 885 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.76 | 5.65 | 1.27% | 701 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.64 | 5.69 | 5.58 | 0.76% | 2,947 |
| Aug 4, 2025 | 5.74 | 5.74 | 5.74 | 5.65 | 5.53 | 0.62% | 35 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 5.61 | 5.50 | -1.16% | 1,230 |
| Jul 31, 2025 | 5.56 | 5.56 | 5.56 | 5.68 | 5.56 | 0.34% | - |
| Jul 30, 2025 | 5.65 | 5.72 | 5.65 | 5.66 | 5.55 | -0.37% | 18 |
| Jul 29, 2025 | 5.60 | 5.89 | 5.50 | 5.68 | 5.57 | 1.16% | 18,656 |
| Jul 28, 2025 | 5.62 | 5.62 | 5.42 | 5.62 | 5.50 | 1.17% | 8,792 |
| Jul 25, 2025 | 5.57 | 5.57 | 5.57 | 5.55 | 5.44 | 1.65% | 8,000 |
| Jul 24, 2025 | 5.52 | 5.52 | 5.51 | 5.46 | 5.35 | -0.56% | 27,757 |
| Jul 23, 2025 | 5.37 | 5.54 | 5.37 | 5.49 | 5.38 | 1.22% | 2,066 |
| Jul 22, 2025 | 5.42 | 5.46 | 5.36 | 5.43 | 5.32 | 0.46% | 49,530 |
| Jul 21, 2025 | 5.38 | 5.40 | 5.34 | 5.40 | 5.29 | 0.56% | 16,254 |