Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 8.05
+0.04 (0.52%)
At close: Mar 18, 2026
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.10 | 8.24 | 8.04 | 8.05 | 8.05 | 0.52% | 157,564 |
| Mar 17, 2026 | 8.05 | 8.24 | 8.04 | 8.00 | 8.00 | 0.11% | 286,510 |
| Mar 16, 2026 | 8.03 | 8.03 | 7.87 | 8.00 | 8.00 | 1.46% | 79,469 |
| Mar 13, 2026 | 7.85 | 8.04 | 7.70 | 7.88 | 7.88 | 2.05% | 99,831 |
| Mar 12, 2026 | 7.83 | 7.98 | 7.50 | 7.72 | 7.72 | 2.26% | 106,489 |
| Mar 11, 2026 | 7.65 | 7.77 | 7.20 | 7.55 | 7.55 | 2.37% | 268,857 |
| Mar 10, 2026 | 7.30 | 7.60 | 6.80 | 7.38 | 7.38 | -3.32% | 239,002 |
| Mar 9, 2026 | 7.59 | 7.84 | 7.54 | 7.63 | 7.63 | 1.31% | 80,915 |
| Mar 6, 2026 | 7.55 | 7.60 | 7.08 | 7.53 | 7.53 | 5.57% | 19,245 |
| Mar 5, 2026 | 7.06 | 7.43 | 6.71 | 7.13 | 7.13 | -0.03% | 10,250 |
| Mar 4, 2026 | 7.84 | 7.84 | 7.20 | 7.14 | 7.14 | -4.93% | 8,234 |
| Mar 3, 2026 | 7.59 | 7.85 | 7.36 | 7.51 | 7.51 | 3.52% | 144,609 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.30 | 7.25 | 7.25 | 3.65% | 8,280 |
| Feb 27, 2026 | 7.09 | 7.09 | 6.95 | 7.00 | 7.00 | -0.17% | 5,311 |
| Feb 26, 2026 | 6.88 | 6.88 | 6.87 | 7.01 | 7.01 | 0.31% | 118 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.90 | 6.99 | 6.99 | 0.79% | 100 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.84 | 6.93 | 6.93 | 1.54% | 3,050 |
| Feb 23, 2026 | 6.56 | 6.80 | 6.56 | 6.83 | 6.83 | 2.94% | 32,510 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.55 | 6.63 | 6.63 | -0.08% | 1,157 |
| Feb 19, 2026 | 6.48 | 6.48 | 6.48 | 6.64 | 6.64 | 2.38% | 1,009 |
| Feb 18, 2026 | 6.44 | 6.70 | 6.40 | 6.48 | 6.48 | 3.09% | 1,212 |
| Feb 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.16% | - |
| Feb 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.86% | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.37 | 6.37 | -1.83% | 641 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.29% | - |
| Feb 11, 2026 | 6.32 | 6.55 | 6.32 | 6.58 | 6.58 | 3.95% | 5,434 |
| Feb 10, 2026 | 6.29 | 6.32 | 6.29 | 6.33 | 6.33 | 0.65% | 1,150 |
| Feb 9, 2026 | 6.10 | 6.34 | 6.10 | 6.28 | 6.28 | -0.30% | 4,811 |
| Feb 6, 2026 | 6.43 | 6.43 | 6.43 | 6.30 | 6.30 | 0.45% | 317 |
| Feb 5, 2026 | 6.28 | 6.35 | 6.22 | 6.28 | 6.28 | -2.98% | 12,640 |
| Feb 4, 2026 | 6.54 | 6.54 | 6.48 | 6.47 | 6.47 | 1.14% | 24,047 |
| Feb 3, 2026 | 6.22 | 6.46 | 6.22 | 6.40 | 6.40 | 1.06% | 50,604 |
| Feb 2, 2026 | 6.20 | 6.40 | 5.62 | 6.33 | 6.33 | -2.62% | 21,523 |
| Jan 30, 2026 | 6.47 | 6.47 | 6.23 | 6.50 | 6.50 | -0.11% | 4,095 |
| Jan 29, 2026 | 6.45 | 6.48 | 6.45 | 6.51 | 6.51 | 1.15% | 2,321 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.36 | 6.43 | 6.43 | 2.65% | 12,208 |
| Jan 27, 2026 | 6.15 | 6.23 | 6.15 | 6.27 | 6.27 | 3.98% | 4,730 |
| Jan 26, 2026 | 5.97 | 6.14 | 5.92 | 6.03 | 6.03 | 1.98% | 1,852 |
| Jan 23, 2026 | 5.82 | 5.90 | 5.82 | 5.91 | 5.91 | 0.73% | 14,190 |
| Jan 22, 2026 | 5.74 | 5.81 | 5.74 | 5.87 | 5.87 | 1.09% | 34,178 |
| Jan 21, 2026 | 5.69 | 5.86 | 5.65 | 5.80 | 5.80 | 3.22% | 21,492 |
| Jan 20, 2026 | 5.61 | 5.61 | 5.54 | 5.62 | 5.62 | 1.22% | 330 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.64 | 5.55 | 5.55 | -0.36% | 3,533 |
| Jan 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.78% | - |
| Jan 15, 2026 | 5.63 | 5.63 | 5.63 | 5.53 | 5.53 | -0.90% | 2 |
| Jan 14, 2026 | 5.40 | 5.62 | 5.40 | 5.58 | 5.58 | 3.43% | 27,000 |
| Jan 13, 2026 | 5.31 | 5.79 | 5.27 | 5.40 | 5.40 | 2.16% | 69,078 |
| Jan 12, 2026 | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | - | 106,041 |
| Jan 9, 2026 | 5.27 | 5.37 | 5.23 | 5.28 | 5.28 | 2.15% | 54,415 |
| Jan 8, 2026 | 5.06 | 5.20 | 5.06 | 5.17 | 5.17 | 1.41% | 38,191 |