Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain flag Spain · Delayed Price · Currency is EUR
5.39
-0.12 (-2.09%)
Last updated: Oct 7, 2025, 4:04 PM CET

BME:XPBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20255.565.945.475.515.510.73%105,363
Oct 3, 20255.535.535.455.475.47-0.27%121,034
Oct 2, 20255.605.985.475.485.48-0.33%103,154
Oct 1, 20255.565.625.565.505.50-0.27%45,734
Sep 30, 20255.665.695.505.515.51-2.39%59,146
Sep 29, 20255.795.905.685.655.65-1.17%35,442
Sep 26, 20255.725.725.725.725.72-1.26%-
Sep 25, 20255.875.875.735.795.79-0.98%214
Sep 24, 20255.805.805.785.855.853.09%5,000
Sep 23, 20255.565.565.555.675.673.28%1,363
Sep 22, 20255.505.505.465.495.490.18%5,074
Sep 19, 20255.435.545.435.485.48-1.08%1,364
Sep 18, 20255.545.545.545.545.54-0.45%-
Sep 17, 20255.555.555.555.575.570.43%4,500
Sep 16, 20255.425.545.425.545.54-0.04%110
Sep 15, 20255.585.585.525.545.540.33%3,341
Sep 12, 20255.565.565.565.535.530.45%605
Sep 11, 20255.505.505.505.505.500.53%-
Sep 10, 20255.425.425.425.475.470.74%739
Sep 9, 20255.405.425.385.435.431.14%7,514
Sep 8, 20255.385.395.325.375.371.13%45,563
Sep 5, 20255.485.485.285.315.31-2.48%37,428
Sep 4, 20255.105.425.105.455.450.83%9,100
Sep 3, 20255.505.505.405.405.40-1.10%26,300
Sep 2, 20255.505.505.405.465.460.37%13,975
Sep 1, 20255.505.525.425.445.44-0.55%1,195
Aug 29, 20255.355.525.355.475.470.26%7,742
Aug 28, 20255.425.445.425.465.461.77%7,334
Aug 27, 20255.385.385.375.365.360.96%13,074
Aug 26, 20255.395.425.305.315.31-1.87%37,370
Aug 25, 20255.385.385.355.415.412.29%24,710
Aug 22, 20255.345.345.245.295.290.57%35,004
Aug 21, 20255.345.345.155.265.16-0.66%82,246
Aug 20, 20255.245.305.245.305.190.76%65,689
Aug 19, 20255.385.385.235.265.15-1.89%124,365
Aug 18, 20255.385.405.315.365.250.68%75,539
Aug 15, 20255.365.385.285.325.21-0.75%63,467
Aug 14, 20255.425.425.315.365.250.47%88,395
Aug 13, 20255.445.455.355.345.23-1.93%35,626
Aug 12, 20255.445.445.395.445.33-1.09%15,831
Aug 11, 20255.485.485.365.505.391.48%208,213
Aug 8, 20255.685.685.425.425.31-5.01%49,169
Aug 7, 20255.955.955.785.715.59-0.97%885
Aug 6, 20255.805.805.805.765.651.27%701
Aug 5, 20255.765.765.645.695.580.76%2,947
Aug 4, 20255.745.745.745.655.530.62%35
Aug 1, 20256.006.006.005.615.50-1.16%1,230
Jul 31, 20255.565.565.565.685.560.34%-
Jul 30, 20255.655.725.655.665.55-0.37%18
Jul 29, 20255.605.895.505.685.571.16%18,656