Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 7.48
-0.13 (-1.71%)
At close: Jun 5, 2026
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | -1.71% | 158,963 |
| Jun 4, 2026 | 7.60 | 7.70 | 7.55 | 7.61 | 7.61 | -1.25% | 1,501 |
| Jun 3, 2026 | 7.77 | 7.77 | 7.70 | 7.71 | 7.71 | -1.50% | 22,565 |
| Jun 2, 2026 | 7.79 | 7.79 | 7.79 | 7.82 | 7.82 | -0.28% | 61 |
| Jun 1, 2026 | 7.90 | 7.98 | 7.79 | 7.97 | 7.85 | 3.36% | 28,791 |
| May 29, 2026 | 7.81 | 7.90 | 7.70 | 7.71 | 7.59 | -2.53% | 50,696 |
| May 28, 2026 | 7.95 | 7.95 | 7.85 | 7.91 | 7.79 | -0.21% | 8,152 |
| May 27, 2026 | 8.20 | 8.20 | 7.75 | 7.92 | 7.80 | -2.37% | 79,033 |
| May 26, 2026 | 8.12 | 8.27 | 8.01 | 8.12 | 7.99 | -0.20% | 45,521 |
| May 25, 2026 | 8.10 | 8.39 | 8.06 | 8.13 | 8.01 | -3.72% | 70,806 |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 0.08% | 1,000 |
| May 21, 2026 | 8.50 | 8.50 | 8.50 | 8.44 | 8.31 | -0.26% | 6,000 |
| May 20, 2026 | 8.39 | 8.72 | 8.39 | 8.46 | 8.33 | -0.47% | 1,028 |
| May 19, 2026 | 8.90 | 8.90 | 8.35 | 8.50 | 8.37 | -0.06% | 433 |
| May 18, 2026 | 8.65 | 8.65 | 8.43 | 8.51 | 8.38 | 1.76% | 2,400 |
| May 15, 2026 | 8.20 | 8.45 | 8.20 | 8.36 | 8.23 | 1.95% | 503 |
| May 14, 2026 | 8.10 | 8.33 | 8.03 | 8.20 | 8.07 | -2.02% | 47,040 |
| May 13, 2026 | 8.37 | 8.50 | 8.35 | 8.37 | 8.24 | -1.88% | 4,277 |
| May 12, 2026 | 8.49 | 8.70 | 8.44 | 8.53 | 8.40 | 0.61% | 589 |
| May 11, 2026 | 8.38 | 8.68 | 8.10 | 8.48 | 8.35 | 0.30% | 1,604 |
| May 8, 2026 | 8.23 | 8.45 | 8.23 | 8.45 | 8.32 | 2.15% | 27,130 |
| May 7, 2026 | 8.62 | 8.62 | 8.16 | 8.27 | 8.15 | -3.93% | 142,083 |
| May 6, 2026 | 8.99 | 8.99 | 8.52 | 8.61 | 8.48 | -4.55% | 133,748 |
| May 5, 2026 | 8.99 | 9.04 | 8.92 | 9.02 | 8.88 | -0.44% | 75,900 |
| May 4, 2026 | 9.04 | 9.20 | 9.00 | 9.06 | 8.92 | 0.70% | 79,180 |
| Apr 30, 2026 | 8.90 | 9.00 | 8.40 | 9.00 | 8.86 | 1.45% | 106,234 |
| Apr 29, 2026 | 8.75 | 8.89 | 8.75 | 8.87 | 8.73 | 1.23% | 41,973 |
| Apr 28, 2026 | 8.75 | 8.80 | 8.72 | 8.76 | 8.63 | 0.67% | 4,628 |
| Apr 27, 2026 | 8.57 | 8.80 | 8.57 | 8.70 | 8.57 | 1.60% | 84,522 |
| Apr 24, 2026 | 8.55 | 8.60 | 8.49 | 8.57 | 8.44 | -1.29% | 21,770 |
| Apr 23, 2026 | 8.70 | 8.75 | 8.68 | 8.68 | 8.55 | 1.78% | 12,332 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.61 | 8.64 | 8.40 | 1.14% | 31,836 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.35 | 8.54 | 8.30 | 0.31% | 2,515 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.30 | 8.52 | 8.28 | 5.70% | 9,848 |
| Apr 17, 2026 | 8.76 | 8.76 | 7.95 | 8.06 | 7.83 | -8.42% | 94,875 |
| Apr 16, 2026 | 8.73 | 8.90 | 8.45 | 8.80 | 8.55 | 3.43% | 109,381 |
| Apr 15, 2026 | 8.56 | 8.60 | 8.51 | 8.51 | 8.27 | -1.10% | 3,580 |
| Apr 14, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.36 | -4.39% | 60,598 |
| Apr 13, 2026 | 8.63 | 9.20 | 8.63 | 9.00 | 8.74 | 5.51% | 7,143 |
| Apr 10, 2026 | 8.50 | 8.65 | 8.00 | 8.53 | 8.29 | 0.40% | 172,570 |
| Apr 9, 2026 | 8.30 | 8.61 | 8.27 | 8.49 | 8.25 | 7.82% | 249,814 |
| Apr 8, 2026 | 7.85 | 8.02 | 7.50 | 7.88 | 7.65 | -8.49% | 292,538 |
| Apr 7, 2026 | 8.70 | 8.74 | 8.48 | 8.61 | 8.37 | 1.55% | 262,759 |
| Apr 2, 2026 | 8.70 | 8.80 | 8.25 | 8.48 | 8.24 | 4.95% | 111,209 |
| Apr 1, 2026 | 8.19 | 8.50 | 7.80 | 8.08 | 7.85 | -9.04% | 184,000 |
| Mar 31, 2026 | 8.73 | 8.82 | 8.73 | 8.88 | 8.63 | -0.78% | 29,814 |
| Mar 30, 2026 | 8.80 | 9.12 | 8.73 | 8.95 | 8.70 | 6.27% | 52,689 |
| Mar 27, 2026 | 8.47 | 8.58 | 7.80 | 8.42 | 8.18 | 1.70% | 175,740 |
| Mar 26, 2026 | 8.27 | 8.55 | 7.81 | 8.28 | 8.05 | 2.26% | 202,883 |
| Mar 25, 2026 | 7.99 | 8.19 | 7.40 | 8.10 | 7.87 | 2.34% | 63,531 |