Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 8.10
+0.22 (2.79%)
Last updated: Aug 7, 2026, 11:30 AM CET
BME:XPBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.95 | 7.20 | 6.60 | 7.08 | 7.08 | -0.45% | 55,314 |
| Jun 16, 2026 | 7.13 | 7.25 | 6.90 | 7.11 | 7.11 | -2.00% | 72,329 |
| Jun 15, 2026 | 7.30 | 7.36 | 7.12 | 7.26 | 7.26 | -4.16% | 140,431 |
| Jun 12, 2026 | 7.49 | 7.66 | 7.49 | 7.57 | 7.57 | -2.51% | 31,030 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.90 | 7.77 | 7.77 | 1.73% | 700 |
| Jun 10, 2026 | 7.43 | 7.68 | 7.43 | 7.63 | 7.63 | 3.04% | 22,942 |
| Jun 9, 2026 | 7.50 | 7.58 | 7.41 | 7.41 | 7.41 | -0.20% | 44,199 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.45 | 7.42 | 7.42 | -0.76% | 11,511 |
| 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 |