Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 6.43
+0.15 (2.47%)
Last updated: Feb 6, 2026, 11:48 AM CET
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -2.30% | 163,714 |
| Jan 6, 2026 | 5.06 | 5.23 | 5.06 | 5.22 | 5.22 | 2.15% | 16,658 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.08 | 5.11 | 5.11 | -2.01% | 233,517 |
| Jan 2, 2026 | 5.26 | 5.26 | 5.16 | 5.21 | 5.21 | -1.66% | 112,711 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.11% | - |
| Dec 30, 2025 | 5.10 | 5.22 | 5.10 | 5.14 | 5.14 | 0.74% | 7,910 |
| Dec 29, 2025 | 5.05 | 5.13 | 5.05 | 5.10 | 5.10 | -3.26% | 96,105 |
| 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 |