Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain
· Delayed Price · Currency is EUR 8.73
+0.02 (0.26%)
Last updated: Apr 28, 2026, 1:28 PM CET
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | 0.55% | - |
| Apr 27, 2026 | 8.57 | 8.80 | 8.57 | 8.70 | 8.70 | 1.60% | 84,522 |
| Apr 24, 2026 | 8.55 | 8.60 | 8.49 | 8.57 | 8.57 | -1.29% | 21,770 |
| Apr 23, 2026 | 8.70 | 8.75 | 8.68 | 8.68 | 8.68 | 0.45% | 12,332 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.61 | 8.64 | 8.53 | 1.14% | 31,836 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.35 | 8.54 | 8.43 | 0.31% | 2,515 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.30 | 8.52 | 8.40 | 5.70% | 9,848 |
| Apr 17, 2026 | 8.76 | 8.76 | 7.95 | 8.06 | 7.95 | -8.42% | 94,875 |
| Apr 16, 2026 | 8.73 | 8.90 | 8.45 | 8.80 | 8.68 | 3.43% | 109,381 |
| Apr 15, 2026 | 8.56 | 8.60 | 8.51 | 8.51 | 8.39 | -1.10% | 3,580 |
| Apr 14, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.49 | -4.39% | 60,598 |
| Apr 13, 2026 | 8.63 | 9.20 | 8.63 | 9.00 | 8.88 | 5.51% | 7,143 |
| Apr 10, 2026 | 8.50 | 8.65 | 8.00 | 8.53 | 8.41 | 0.40% | 172,570 |
| Apr 9, 2026 | 8.30 | 8.61 | 8.27 | 8.49 | 8.38 | 7.82% | 249,814 |
| Apr 8, 2026 | 7.85 | 8.02 | 7.50 | 7.88 | 7.77 | -8.49% | 292,538 |
| Apr 7, 2026 | 8.70 | 8.74 | 8.48 | 8.61 | 8.49 | 1.55% | 262,759 |
| Apr 2, 2026 | 8.70 | 8.80 | 8.25 | 8.48 | 8.37 | 4.95% | 111,209 |
| Apr 1, 2026 | 8.19 | 8.50 | 7.80 | 8.08 | 7.97 | -9.04% | 184,000 |
| Mar 31, 2026 | 8.73 | 8.82 | 8.73 | 8.88 | 8.76 | -0.78% | 29,814 |
| Mar 30, 2026 | 8.80 | 9.12 | 8.73 | 8.95 | 8.83 | 6.27% | 52,689 |
| Mar 27, 2026 | 8.47 | 8.58 | 7.80 | 8.42 | 8.31 | 1.70% | 175,740 |
| Mar 26, 2026 | 8.27 | 8.55 | 7.81 | 8.28 | 8.17 | 2.26% | 202,883 |
| Mar 25, 2026 | 7.99 | 8.19 | 7.40 | 8.10 | 7.99 | 2.34% | 63,531 |
| Mar 24, 2026 | 7.70 | 8.09 | 7.60 | 7.91 | 7.81 | 5.33% | 126,064 |
| Mar 23, 2026 | 7.74 | 7.89 | 7.11 | 7.51 | 7.41 | -4.98% | 350,334 |
| Mar 20, 2026 | 8.50 | 8.50 | 7.93 | 7.91 | 7.80 | -7.15% | 42,266 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.55 | 8.51 | 8.40 | 5.82% | 3,555 |
| Mar 18, 2026 | 8.10 | 8.24 | 8.04 | 8.05 | 7.94 | 0.52% | 157,564 |
| Mar 17, 2026 | 8.05 | 8.24 | 8.04 | 8.00 | 7.90 | 0.11% | 286,510 |
| Mar 16, 2026 | 8.03 | 8.03 | 7.87 | 8.00 | 7.89 | 1.46% | 79,469 |
| Mar 13, 2026 | 7.85 | 8.04 | 7.70 | 7.88 | 7.78 | 2.05% | 99,831 |
| Mar 12, 2026 | 7.83 | 7.98 | 7.50 | 7.72 | 7.62 | 2.26% | 106,489 |
| Mar 11, 2026 | 7.65 | 7.77 | 7.20 | 7.55 | 7.45 | 2.37% | 268,857 |
| Mar 10, 2026 | 7.30 | 7.60 | 6.80 | 7.38 | 7.28 | -3.32% | 239,002 |
| Mar 9, 2026 | 7.59 | 7.84 | 7.54 | 7.63 | 7.53 | 1.31% | 80,915 |
| Mar 6, 2026 | 7.55 | 7.60 | 7.08 | 7.53 | 7.43 | 5.57% | 19,245 |
| Mar 5, 2026 | 7.06 | 7.43 | 6.71 | 7.13 | 7.04 | -0.03% | 10,250 |
| Mar 4, 2026 | 7.84 | 7.84 | 7.20 | 7.14 | 7.04 | -4.93% | 8,234 |
| Mar 3, 2026 | 7.59 | 7.85 | 7.36 | 7.51 | 7.41 | 3.52% | 144,609 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.30 | 7.25 | 7.16 | 3.65% | 8,280 |
| Feb 27, 2026 | 7.09 | 7.09 | 6.95 | 7.00 | 6.90 | -0.17% | 5,311 |
| Feb 26, 2026 | 6.88 | 6.88 | 6.87 | 7.01 | 6.92 | 0.31% | 118 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.90 | 6.99 | 6.89 | 0.79% | 100 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.84 | 6.93 | 6.84 | 1.54% | 3,050 |
| Feb 23, 2026 | 6.56 | 6.80 | 6.56 | 6.83 | 6.74 | 2.94% | 32,510 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.55 | 6.63 | 6.54 | -0.08% | 1,157 |
| Feb 19, 2026 | 6.48 | 6.48 | 6.48 | 6.64 | 6.55 | 2.38% | 1,009 |
| Feb 18, 2026 | 6.44 | 6.70 | 6.40 | 6.48 | 6.40 | 3.09% | 1,212 |
| Feb 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | -2.16% | - |
| Feb 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.34 | 0.86% | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.37 | 6.29 | -1.83% | 641 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | -1.29% | - |
| Feb 11, 2026 | 6.32 | 6.55 | 6.32 | 6.58 | 6.49 | 3.95% | 5,434 |
| Feb 10, 2026 | 6.29 | 6.32 | 6.29 | 6.33 | 6.24 | 0.65% | 1,150 |
| Feb 9, 2026 | 6.10 | 6.34 | 6.10 | 6.28 | 6.20 | -0.30% | 4,811 |
| Feb 6, 2026 | 6.43 | 6.43 | 6.43 | 6.30 | 6.22 | 0.45% | 317 |
| Feb 5, 2026 | 6.28 | 6.35 | 6.22 | 6.28 | 6.19 | -2.98% | 12,640 |
| Feb 4, 2026 | 6.54 | 6.54 | 6.48 | 6.47 | 6.38 | 1.14% | 24,047 |
| Feb 3, 2026 | 6.22 | 6.46 | 6.22 | 6.40 | 6.31 | 1.06% | 50,604 |
| Feb 2, 2026 | 6.20 | 6.40 | 5.62 | 6.33 | 6.25 | -2.62% | 21,523 |
| Jan 30, 2026 | 6.47 | 6.47 | 6.23 | 6.50 | 6.41 | -0.11% | 4,095 |
| Jan 29, 2026 | 6.45 | 6.48 | 6.45 | 6.51 | 6.42 | 1.15% | 2,321 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.36 | 6.43 | 6.35 | 2.65% | 12,208 |
| Jan 27, 2026 | 6.15 | 6.23 | 6.15 | 6.27 | 6.18 | 3.98% | 4,730 |
| Jan 26, 2026 | 5.97 | 6.14 | 5.92 | 6.03 | 5.95 | 1.98% | 1,852 |
| Jan 23, 2026 | 5.82 | 5.90 | 5.82 | 5.91 | 5.83 | 0.73% | 14,190 |
| Jan 22, 2026 | 5.74 | 5.81 | 5.74 | 5.87 | 5.79 | 1.09% | 34,178 |
| Jan 21, 2026 | 5.69 | 5.86 | 5.65 | 5.80 | 5.73 | 3.22% | 21,492 |
| Jan 20, 2026 | 5.61 | 5.61 | 5.54 | 5.62 | 5.55 | 1.22% | 330 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.64 | 5.55 | 5.48 | -0.36% | 3,533 |
| Jan 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 0.78% | - |
| Jan 15, 2026 | 5.63 | 5.63 | 5.63 | 5.53 | 5.46 | -0.90% | 2 |
| Jan 14, 2026 | 5.40 | 5.62 | 5.40 | 5.58 | 5.51 | 3.43% | 27,000 |
| Jan 13, 2026 | 5.31 | 5.79 | 5.27 | 5.40 | 5.33 | 2.16% | 69,078 |
| Jan 12, 2026 | 5.32 | 5.32 | 5.23 | 5.28 | 5.21 | - | 106,041 |
| Jan 9, 2026 | 5.27 | 5.37 | 5.23 | 5.28 | 5.21 | 2.15% | 54,415 |
| Jan 8, 2026 | 5.06 | 5.20 | 5.06 | 5.17 | 5.10 | 1.41% | 38,191 |
| Jan 7, 2026 | 5.16 | 5.16 | 5.08 | 5.10 | 5.03 | -2.30% | 163,714 |
| Jan 6, 2026 | 5.06 | 5.23 | 5.06 | 5.22 | 5.15 | 2.15% | 16,658 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.08 | 5.11 | 5.04 | -2.01% | 233,517 |
| Jan 2, 2026 | 5.26 | 5.26 | 5.16 | 5.21 | 5.15 | -1.66% | 112,711 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 3.11% | - |
| Dec 30, 2025 | 5.10 | 5.22 | 5.10 | 5.14 | 5.07 | 0.74% | 7,910 |
| Dec 29, 2025 | 5.05 | 5.13 | 5.05 | 5.10 | 5.04 | -3.26% | 96,105 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.21 | 3.23% | - |
| Dec 23, 2025 | 5.20 | 5.20 | 5.07 | 5.11 | 5.04 | -1.50% | 126,226 |
| Dec 22, 2025 | 5.22 | 5.27 | 5.18 | 5.19 | 4.98 | -0.48% | 239,570 |
| Dec 19, 2025 | 5.23 | 5.25 | 5.18 | 5.21 | 5.00 | 0.15% | 127,856 |
| Dec 18, 2025 | 5.18 | 5.24 | 5.14 | 5.21 | 4.99 | 0.72% | 40,850 |
| Dec 17, 2025 | 5.18 | 5.32 | 5.13 | 5.17 | 4.96 | 0.06% | 122,756 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.08 | 5.17 | 4.95 | -3.87% | 181,400 |
| Dec 15, 2025 | 5.37 | 5.38 | 5.35 | 5.37 | 5.15 | 1.80% | 42,466 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.22 | 5.28 | 5.06 | -0.81% | 77,750 |
| Dec 11, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.10 | -0.75% | 78,931 |
| Dec 10, 2025 | 5.47 | 5.47 | 5.35 | 5.36 | 5.14 | -1.05% | 55,260 |
| Dec 9, 2025 | 5.42 | 5.43 | 5.32 | 5.42 | 5.20 | 0.09% | 77,298 |
| Dec 8, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.19 | -0.68% | 185,088 |
| Dec 5, 2025 | 5.74 | 5.74 | 5.52 | 5.45 | 5.23 | -3.21% | 32,712 |
| Dec 4, 2025 | 5.55 | 5.68 | 5.55 | 5.63 | 5.40 | 0.20% | 5,144 |
| Dec 3, 2025 | 5.61 | 5.66 | 5.44 | 5.62 | 5.39 | 2.13% | 6,651 |