Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain flag Spain · Delayed Price · Currency is EUR
6.00
+0.34 (6.01%)
Last updated: Aug 1, 2025

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.006.006.006.00-6.01%-
Jul 30, 20255.655.725.655.66--0.37%18
Jul 29, 20255.605.895.505.68-1.16%18,656
Jul 28, 20255.625.625.425.62-1.17%8,792
Jul 25, 20255.575.575.555.55-1.65%8,000
Jul 24, 20255.525.525.465.46--0.56%27,757
Jul 23, 20255.375.545.375.49-1.22%2,066
Jul 22, 20255.425.465.365.43-0.46%49,530
Jul 21, 20255.385.405.345.40-0.56%16,254
Jul 18, 20255.365.505.345.37--1.25%55,694
Jul 17, 20255.546.005.445.44-0.13%26,300
Jul 16, 20255.505.525.435.43--1.99%20,629
Jul 15, 20255.585.605.545.54--0.27%21,543
Jul 14, 20255.505.565.505.56--1.07%13,025
Jul 11, 20255.685.685.555.62-0.09%1,540
Jul 10, 20255.645.655.545.61--1.06%62,057
Jul 9, 20255.865.865.675.67-0.37%10,035
Jul 8, 20255.655.655.655.65---
Jul 7, 20255.785.785.645.65--0.16%16,234
Jul 4, 20255.745.745.525.66-0.34%976
Jul 3, 20255.635.645.635.64-0.71%4,512
Jul 2, 20255.565.905.525.60-2.19%21,302
Jul 1, 20255.395.525.395.48-0.74%33,300
Jun 30, 20255.525.525.445.44-0.26%1,228
Jun 27, 20255.905.905.325.43-0.48%5,743
Jun 26, 20255.485.485.405.40--1.03%200
Jun 25, 20255.585.585.465.46--1.96%2,764
Jun 24, 20255.585.585.555.57--4.22%12,337
Jun 23, 20255.945.965.795.81--0.77%138,474
Jun 20, 20255.945.945.835.86--0.43%57,324
Jun 19, 20255.705.945.705.88-1.03%209
Jun 18, 20255.906.055.765.82--0.17%27,851
Jun 17, 20255.525.905.525.83-3.37%27,375
Jun 16, 20255.885.885.645.64-0.27%153,845
Jun 13, 20255.776.005.625.63-3.59%290,826
Jun 12, 20255.385.435.325.43-2.07%14,144
Jun 11, 20255.285.705.095.32-1.53%34,228
Jun 10, 20255.105.305.105.24-3.33%25,408
Jun 9, 20255.145.505.025.07--0.96%157,064
Jun 6, 20255.105.595.065.12-0.79%61,416
Jun 5, 20255.085.085.025.08--0.39%91,604
Jun 4, 20255.265.265.095.10--0.49%53,410
Jun 3, 20255.305.304.955.13--2.84%158,170
Jun 2, 20255.345.405.255.28--0.38%108,838
May 30, 20255.425.855.255.30-0.08%73,343
May 29, 20255.465.905.295.29--1.93%96,165
May 28, 20255.505.505.385.40--0.92%49,650
May 27, 20255.855.855.385.45-1.00%35,234
May 26, 20255.405.425.375.39-1.14%57,437
May 23, 20255.365.365.255.33--1.22%38,605