Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 5.28
+0.17 (3.23%)
At close: Dec 24, 2025
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.23% | - |
| Dec 23, 2025 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | -1.50% | 126,226 |
| Dec 22, 2025 | 5.22 | 5.27 | 5.18 | 5.19 | 5.04 | -0.48% | 239,570 |
| Dec 19, 2025 | 5.23 | 5.25 | 5.18 | 5.21 | 5.07 | 0.15% | 127,856 |
| Dec 18, 2025 | 5.18 | 5.24 | 5.14 | 5.21 | 5.06 | 0.72% | 40,850 |
| Dec 17, 2025 | 5.18 | 5.32 | 5.13 | 5.17 | 5.02 | 0.06% | 122,756 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.08 | 5.17 | 5.02 | -3.87% | 181,400 |
| Dec 15, 2025 | 5.37 | 5.38 | 5.35 | 5.37 | 5.22 | 1.80% | 42,466 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.22 | 5.28 | 5.13 | -0.81% | 77,750 |
| Dec 11, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.17 | -0.75% | 78,931 |
| Dec 10, 2025 | 5.47 | 5.47 | 5.35 | 5.36 | 5.21 | -1.05% | 55,260 |
| Dec 9, 2025 | 5.42 | 5.43 | 5.32 | 5.42 | 5.27 | 0.09% | 77,298 |
| Dec 8, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.26 | -0.68% | 185,088 |
| Dec 5, 2025 | 5.74 | 5.74 | 5.52 | 5.45 | 5.30 | -3.21% | 32,712 |
| Dec 4, 2025 | 5.55 | 5.68 | 5.55 | 5.63 | 5.47 | 0.20% | 5,144 |
| Dec 3, 2025 | 5.61 | 5.66 | 5.44 | 5.62 | 5.46 | 2.13% | 6,651 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.46 | 5.50 | 5.35 | -0.81% | 40,285 |
| Dec 1, 2025 | 5.54 | 5.57 | 5.46 | 5.55 | 5.39 | 1.46% | 25,023 |
| Nov 28, 2025 | 5.32 | 5.32 | 5.32 | 5.47 | 5.32 | -1.48% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.55 | 5.40 | 0.69% | 35 |
| Nov 26, 2025 | 5.41 | 5.41 | 5.41 | 5.51 | 5.36 | -0.05% | 200 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.52 | 5.36 | -1.25% | 100 |
| Nov 24, 2025 | 5.65 | 5.65 | 5.65 | 5.59 | 5.43 | - | 160 |
| Nov 21, 2025 | 5.43 | 5.43 | 5.43 | 5.59 | 5.43 | -1.03% | - |
| Nov 20, 2025 | 5.49 | 5.49 | 5.49 | 5.64 | 5.49 | 0.09% | - |
| Nov 19, 2025 | 5.76 | 5.76 | 5.65 | 5.64 | 5.48 | 0.45% | 2,178 |
| Nov 18, 2025 | 5.59 | 5.62 | 5.58 | 5.61 | 5.46 | -2.81% | 4,100 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.78 | 5.61 | 0.35% | 700 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.76 | 5.60 | -0.66% | - |
| Nov 13, 2025 | 5.71 | 5.82 | 5.71 | 5.79 | 5.63 | 1.88% | 1,863 |
| Nov 12, 2025 | 5.86 | 5.86 | 5.71 | 5.69 | 5.53 | -1.88% | 8,650 |
| Nov 11, 2025 | 5.58 | 5.85 | 5.58 | 5.80 | 5.63 | 2.84% | 11,769 |
| Nov 10, 2025 | 5.52 | 5.62 | 5.42 | 5.64 | 5.48 | 0.81% | 6,304 |
| Nov 7, 2025 | 5.48 | 5.52 | 5.30 | 5.59 | 5.43 | 2.74% | 1,405 |
| Nov 6, 2025 | 5.45 | 5.48 | 5.35 | 5.44 | 5.29 | 0.83% | 3,956 |
| Nov 5, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.25 | 1.66% | 2,801 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.26 | 5.31 | 5.16 | 0.63% | 40,000 |
| Nov 3, 2025 | 5.07 | 5.35 | 5.07 | 5.28 | 5.13 | 1.05% | 82,760 |
| Oct 31, 2025 | 5.27 | 5.32 | 5.20 | 5.22 | 5.08 | -1.60% | 75,928 |
| Oct 30, 2025 | 5.30 | 5.50 | 5.25 | 5.31 | 5.16 | 0.28% | 30,400 |
| Oct 29, 2025 | 5.32 | 5.50 | 5.27 | 5.29 | 5.14 | 0.47% | 55,527 |
| Oct 28, 2025 | 5.27 | 5.31 | 5.24 | 5.27 | 5.12 | 0.19% | 64,376 |
| Oct 27, 2025 | 5.28 | 5.30 | 5.20 | 5.26 | 5.11 | -0.44% | 92,235 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.26 | 5.28 | 5.13 | -0.34% | 27,820 |
| Oct 23, 2025 | 5.32 | 5.35 | 5.29 | 5.30 | 5.15 | 1.79% | 38,021 |
| Oct 22, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.06 | 1.32% | 47,067 |
| Oct 21, 2025 | 5.20 | 5.23 | 5.10 | 5.14 | 4.99 | -1.06% | 91,413 |
| Oct 20, 2025 | 5.22 | 5.22 | 5.15 | 5.19 | 5.05 | 0.87% | 73,867 |
| Oct 17, 2025 | 5.12 | 5.17 | 5.08 | 5.15 | 5.00 | 0.04% | 69,643 |
| Oct 16, 2025 | 5.21 | 5.23 | 5.12 | 5.14 | 5.00 | -1.48% | 188,574 |