Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 9.73
-1.54 (-13.63%)
Last updated: Oct 26, 2026, 5:05 PM CET
BME:XPBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.00 | 9.75 | 9.00 | 9.73 | 9.73 | -13.63% | 7,705 |
| Oct 23, 2026 | 11.20 | 11.40 | 11.12 | 11.26 | 11.26 | 2.61% | 4,892 |
| Oct 22, 2026 | 11.30 | 11.30 | 10.92 | 10.97 | 10.97 | -1.53% | 8,371 |
| Oct 21, 2026 | 11.61 | 11.61 | 11.12 | 11.14 | 11.14 | 2.11% | 102,926 |
| Oct 20, 2026 | 11.13 | 11.27 | 10.79 | 10.91 | 10.91 | -0.64% | 73,054 |
| Oct 19, 2026 | 11.12 | 11.20 | 11.08 | 10.98 | 10.98 | 2.98% | 35,972 |
| Oct 16, 2026 | 10.24 | 10.85 | 10.24 | 10.67 | 10.67 | -0.93% | 100,529 |
| Oct 15, 2026 | 10.85 | 10.92 | 10.75 | 10.77 | 10.77 | 0.17% | 69,572 |
| Oct 14, 2026 | 10.62 | 10.92 | 10.62 | 10.75 | 10.75 | 1.38% | 91,565 |
| Oct 13, 2026 | 10.30 | 10.75 | 10.30 | 10.60 | 10.60 | -0.23% | 76,489 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.80 | 10.63 | 10.63 | 0.70% | 165 |
| Oct 9, 2026 | 10.15 | 10.80 | 10.15 | 10.55 | 10.55 | 2.45% | 84,744 |
| Oct 8, 2026 | 10.24 | 10.40 | 10.24 | 10.30 | 10.30 | 2.98% | 65,780 |
| Oct 7, 2026 | 10.10 | 10.18 | 9.97 | 10.00 | 10.00 | 2.56% | 136,352 |
| Oct 6, 2026 | 9.50 | 10.19 | 9.50 | 9.75 | 9.75 | -1.50% | 94,853 |
| Oct 5, 2026 | 10.00 | 10.29 | 9.90 | 9.90 | 9.90 | 9.65% | 65,752 |
| Oct 2, 2026 | 9.06 | 9.10 | 9.00 | 9.03 | 9.03 | 0.13% | 20,553 |
| Oct 1, 2026 | 9.00 | 9.06 | 8.96 | 9.02 | 9.02 | 0.02% | 49,057 |
| Sep 30, 2026 | 9.21 | 9.21 | 8.50 | 9.02 | 9.02 | 2.63% | 27,616 |
| Sep 29, 2026 | 9.17 | 9.17 | 8.80 | 8.79 | 8.79 | -1.51% | 5,955 |
| Sep 28, 2026 | 8.98 | 8.98 | 8.75 | 8.92 | 8.92 | 1.62% | 35,447 |
| Sep 25, 2026 | 8.70 | 8.79 | 8.70 | 8.78 | 8.78 | -3.25% | 2,480 |
| Sep 24, 2026 | 9.03 | 9.11 | 8.56 | 9.07 | 9.07 | 0.01% | 32,764 |
| Sep 23, 2026 | 8.84 | 9.09 | 8.84 | 9.07 | 9.07 | 3.36% | 46,544 |
| Sep 22, 2026 | 8.73 | 8.78 | 8.73 | 8.78 | 8.78 | -0.32% | 6,459 |
| Sep 21, 2026 | 9.09 | 9.09 | 8.40 | 8.81 | 8.81 | -0.92% | 44,978 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.80 | 8.89 | 8.89 | 0.42% | 34,953 |
| Sep 17, 2026 | 8.82 | 8.84 | 8.75 | 8.85 | 8.85 | -1.56% | 12,355 |
| Sep 16, 2026 | 9.15 | 9.15 | 9.15 | 8.99 | 8.99 | -2.60% | 438 |
| Sep 15, 2026 | 9.18 | 9.21 | 8.94 | 9.23 | 9.23 | 3.27% | 71,521 |
| Sep 14, 2026 | 9.05 | 9.05 | 8.88 | 8.94 | 8.94 | 0.56% | 71,826 |
| Sep 11, 2026 | 8.90 | 8.90 | 8.70 | 8.89 | 8.89 | -1.06% | 33,786 |
| Sep 10, 2026 | 8.80 | 9.02 | 8.77 | 8.98 | 8.98 | 2.16% | 85,616 |
| Sep 9, 2026 | 8.73 | 8.85 | 8.73 | 8.79 | 8.79 | 0.78% | 85,412 |
| Sep 8, 2026 | 8.79 | 8.82 | 8.67 | 8.73 | 8.73 | 1.39% | 72,072 |
| Sep 7, 2026 | 8.62 | 9.00 | 8.62 | 8.61 | 8.61 | 1.38% | 9,559 |
| Sep 4, 2026 | 8.60 | 8.60 | 8.45 | 8.49 | 8.49 | -1.99% | 25,931 |
| Sep 3, 2026 | 8.74 | 8.83 | 8.50 | 8.66 | 8.66 | -0.55% | 62,326 |
| Sep 2, 2026 | 8.43 | 8.72 | 8.34 | 8.71 | 8.71 | 3.89% | 99,822 |
| Sep 1, 2026 | 8.13 | 8.41 | 7.62 | 8.38 | 8.38 | 3.23% | 137,849 |
| Aug 31, 2026 | 8.17 | 8.40 | 7.40 | 8.12 | 8.12 | 4.04% | 20,512 |
| Aug 28, 2026 | 7.80 | 7.90 | 7.72 | 7.81 | 7.81 | 3.17% | 4,550 |
| Aug 27, 2026 | 7.52 | 7.52 | 7.52 | 7.57 | 7.57 | -0.20% | 701 |
| 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 |