Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 7.52
-0.06 (-0.79%)
Last updated: Aug 27, 2026, 3:54 PM CET
BME:XPBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.60 | 7.65 | 7.00 | 7.58 | 7.58 | -1.95% | 4,291 |
| Aug 25, 2026 | 7.75 | 7.86 | 7.75 | 7.73 | 7.73 | -1.53% | 667 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.31% | - |
| Aug 21, 2026 | 8.34 | 8.34 | 8.08 | 8.21 | 8.21 | 1.32% | 653 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | 0.41% | 12,100 |
| Aug 19, 2026 | 8.10 | 8.15 | 7.79 | 8.07 | 8.07 | 0.42% | 4,150 |
| Aug 18, 2026 | 8.06 | 8.13 | 8.06 | 8.03 | 8.03 | 1.13% | 4,009 |
| Aug 17, 2026 | 7.97 | 8.07 | 7.78 | 7.94 | 7.94 | 0.86% | 5,915 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% | - |
| Aug 13, 2026 | 7.92 | 7.92 | 7.92 | 7.80 | 7.80 | -0.42% | 250 |
| Aug 12, 2026 | 8.02 | 8.02 | 7.92 | 7.84 | 7.84 | -1.43% | 291 |
| Aug 11, 2026 | 8.25 | 8.25 | 8.00 | 7.95 | 7.95 | -0.62% | 1,072 |
| Aug 10, 2026 | 7.80 | 7.85 | 7.80 | 8.00 | 8.00 | 2.96% | 1,276 |
| Aug 7, 2026 | 8.10 | 8.10 | 7.60 | 7.77 | 7.77 | -1.33% | 9,680 |
| Aug 6, 2026 | 8.49 | 8.49 | 7.80 | 7.88 | 7.88 | 0.13% | 6,765 |
| Aug 5, 2026 | 7.97 | 8.01 | 7.89 | 7.87 | 7.87 | -1.42% | 16,000 |
| Aug 4, 2026 | 8.25 | 8.25 | 7.86 | 7.98 | 7.98 | -2.03% | 13,378 |
| Aug 3, 2026 | 7.92 | 8.15 | 7.92 | 8.14 | 8.14 | 2.74% | 42,127 |
| Jul 31, 2026 | 8.07 | 8.20 | 7.60 | 7.93 | 7.93 | -0.68% | 7,579 |
| Jul 30, 2026 | 8.02 | 8.02 | 8.02 | 7.98 | 7.98 | -0.37% | 3,000 |
| Jul 29, 2026 | 7.90 | 7.96 | 7.90 | 8.01 | 8.01 | 3.45% | 14,318 |
| Jul 28, 2026 | 7.69 | 7.88 | 7.69 | 7.74 | 7.74 | -0.83% | 12,887 |
| Jul 27, 2026 | 7.86 | 7.86 | 7.60 | 7.81 | 7.81 | -3.66% | 46,260 |
| Jul 24, 2026 | 8.18 | 8.18 | 8.11 | 8.11 | 8.11 | -1.61% | 2,491 |
| Jul 23, 2026 | 8.06 | 8.28 | 8.06 | 8.24 | 8.24 | 1.89% | 76,160 |
| Jul 22, 2026 | 7.87 | 8.11 | 7.87 | 8.09 | 8.09 | 1.63% | 5,354 |
| Jul 21, 2026 | 7.70 | 7.92 | 7.70 | 7.96 | 7.96 | 1.34% | 28,223 |
| Jul 20, 2026 | 7.70 | 7.98 | 6.94 | 7.85 | 7.85 | 1.66% | 21,486 |
| Jul 17, 2026 | 7.82 | 7.82 | 7.59 | 7.72 | 7.72 | 0.51% | 1,662 |
| Jul 16, 2026 | 7.89 | 7.89 | 7.78 | 7.68 | 7.68 | -0.19% | 18 |
| Jul 15, 2026 | 8.03 | 8.50 | 7.80 | 7.70 | 7.70 | -1.18% | 7,321 |
| Jul 14, 2026 | 8.03 | 8.03 | 7.74 | 7.79 | 7.79 | 0.65% | 3,581 |
| Jul 13, 2026 | 8.15 | 8.15 | 7.63 | 7.74 | 7.74 | 2.25% | 5,497 |
| Jul 10, 2026 | 7.53 | 7.53 | 7.53 | 7.57 | 7.57 | 0.42% | 532 |
| Jul 9, 2026 | 7.62 | 7.71 | 7.62 | 7.54 | 7.54 | -0.45% | 84 |
| Jul 8, 2026 | 7.32 | 7.69 | 7.32 | 7.57 | 7.57 | 7.71% | 8,671 |
| Jul 7, 2026 | 7.00 | 7.10 | 6.96 | 7.03 | 7.03 | 1.15% | 4,057 |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.95 | 6.95 | -0.54% | 500 |
| Jul 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.04% | - |
| Jul 2, 2026 | 6.98 | 7.03 | 6.96 | 6.92 | 6.92 | 1.04% | 270 |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.16% | - |
| Jun 30, 2026 | 6.97 | 6.97 | 6.75 | 6.93 | 6.93 | -1.21% | 577 |
| Jun 29, 2026 | 6.42 | 7.01 | 6.42 | 7.01 | 7.01 | 0.91% | 576 |
| Jun 26, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | -1.15% | 719 |
| Jun 25, 2026 | 7.19 | 7.19 | 6.90 | 7.03 | 7.03 | 0.40% | 59,969 |
| Jun 24, 2026 | 7.17 | 7.18 | 7.17 | 7.00 | 7.00 | -3.98% | 558 |
| Jun 23, 2026 | 7.33 | 7.33 | 7.33 | 7.29 | 7.29 | 1.82% | 5,000 |
| Jun 22, 2026 | 7.33 | 7.33 | 7.13 | 7.16 | 7.16 | 1.73% | 14,523 |
| Jun 19, 2026 | 7.01 | 7.09 | 7.00 | 7.04 | 7.04 | 2.30% | 47,244 |
| Jun 18, 2026 | 6.97 | 7.00 | 6.85 | 6.88 | 6.88 | -2.80% | 53,055 |