Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 5.29
+0.03 (0.57%)
At close: Aug 22, 2025, 5:30 PM CET
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | - | 0.57% | 35,004 |
| Aug 21, 2025 | 5.34 | 5.34 | 5.15 | 5.26 | - | -0.66% | 82,246 |
| Aug 20, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | - | 0.76% | 65,689 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.23 | 5.26 | - | -1.89% | 124,365 |
| Aug 18, 2025 | 5.38 | 5.40 | 5.31 | 5.36 | - | 0.68% | 75,539 |
| Aug 15, 2025 | 5.36 | 5.38 | 5.28 | 5.32 | - | -0.75% | 63,467 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.31 | 5.36 | - | 0.47% | 88,395 |
| Aug 13, 2025 | 5.44 | 5.45 | 5.34 | 5.34 | - | -1.93% | 35,626 |
| Aug 12, 2025 | 5.44 | 5.44 | 5.39 | 5.44 | - | -1.09% | 15,831 |
| Aug 11, 2025 | 5.48 | 5.50 | 5.36 | 5.50 | - | 1.48% | 208,213 |
| Aug 8, 2025 | 5.68 | 5.68 | 5.42 | 5.42 | - | -5.01% | 49,169 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.71 | 5.71 | - | -0.97% | 885 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | - | 1.27% | 701 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.64 | 5.69 | - | 0.76% | 2,947 |
| Aug 4, 2025 | 5.74 | 5.74 | 5.65 | 5.65 | - | 0.62% | 35 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.61 | 5.61 | - | -0.83% | 1,230 |
| Jul 31, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Jul 30, 2025 | 5.65 | 5.72 | 5.65 | 5.66 | - | -0.37% | 18 |
| Jul 29, 2025 | 5.60 | 5.89 | 5.50 | 5.68 | - | 1.16% | 18,656 |
| Jul 28, 2025 | 5.62 | 5.62 | 5.42 | 5.62 | - | 1.17% | 8,792 |
| Jul 25, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | - | 1.65% | 8,000 |
| Jul 24, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | - | -0.56% | 27,757 |
| Jul 23, 2025 | 5.37 | 5.54 | 5.37 | 5.49 | - | 1.22% | 2,066 |
| Jul 22, 2025 | 5.42 | 5.46 | 5.36 | 5.43 | - | 0.46% | 49,530 |
| Jul 21, 2025 | 5.38 | 5.40 | 5.34 | 5.40 | - | 0.56% | 16,254 |
| Jul 18, 2025 | 5.36 | 5.50 | 5.34 | 5.37 | - | -1.25% | 55,694 |
| Jul 17, 2025 | 5.54 | 6.00 | 5.44 | 5.44 | - | 0.13% | 26,300 |
| Jul 16, 2025 | 5.50 | 5.52 | 5.43 | 5.43 | - | -1.99% | 20,629 |
| Jul 15, 2025 | 5.58 | 5.60 | 5.54 | 5.54 | - | -0.27% | 21,543 |
| Jul 14, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | - | -1.07% | 13,025 |
| Jul 11, 2025 | 5.68 | 5.68 | 5.55 | 5.62 | - | 0.09% | 1,540 |
| Jul 10, 2025 | 5.64 | 5.65 | 5.54 | 5.61 | - | -1.06% | 62,057 |
| Jul 9, 2025 | 5.86 | 5.86 | 5.67 | 5.67 | - | 0.37% | 10,035 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | - |
| Jul 7, 2025 | 5.78 | 5.78 | 5.64 | 5.65 | - | -0.16% | 16,234 |
| Jul 4, 2025 | 5.74 | 5.74 | 5.52 | 5.66 | - | 0.34% | 976 |
| Jul 3, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | - | 0.71% | 4,512 |
| Jul 2, 2025 | 5.56 | 5.90 | 5.52 | 5.60 | - | 2.19% | 21,302 |
| Jul 1, 2025 | 5.39 | 5.52 | 5.39 | 5.48 | - | 0.74% | 33,300 |
| Jun 30, 2025 | 5.52 | 5.52 | 5.44 | 5.44 | - | 0.26% | 1,228 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.32 | 5.43 | - | 0.48% | 5,743 |
| Jun 26, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | - | -1.03% | 200 |
| Jun 25, 2025 | 5.58 | 5.58 | 5.46 | 5.46 | - | -1.96% | 2,764 |
| Jun 24, 2025 | 5.58 | 5.58 | 5.55 | 5.57 | - | -4.22% | 12,337 |
| Jun 23, 2025 | 5.94 | 5.96 | 5.79 | 5.81 | - | -0.77% | 138,474 |
| Jun 20, 2025 | 5.94 | 5.94 | 5.83 | 5.86 | - | -0.43% | 57,324 |
| Jun 19, 2025 | 5.70 | 5.94 | 5.70 | 5.88 | - | 1.03% | 209 |
| Jun 18, 2025 | 5.90 | 6.05 | 5.76 | 5.82 | - | -0.17% | 27,851 |
| Jun 17, 2025 | 5.52 | 5.90 | 5.52 | 5.83 | - | 3.37% | 27,375 |
| Jun 16, 2025 | 5.88 | 5.88 | 5.64 | 5.64 | - | 0.27% | 153,845 |