Petróleo Brasileiro S.A. - Petrobras (BME:XPBR)
Spain · Delayed Price · Currency is EUR 8.65
+0.20 (2.37%)
Last updated: May 18, 2026, 11:30 AM CET
BME:XPBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.20 | 8.45 | 8.20 | 8.36 | 8.36 | 1.95% | 503 |
| May 14, 2026 | 8.10 | 8.33 | 8.03 | 8.20 | 8.20 | -2.02% | 47,040 |
| May 13, 2026 | 8.37 | 8.50 | 8.35 | 8.37 | 8.37 | -1.88% | 4,277 |
| May 12, 2026 | 8.49 | 8.70 | 8.44 | 8.53 | 8.53 | 0.61% | 589 |
| May 11, 2026 | 8.38 | 8.68 | 8.10 | 8.48 | 8.48 | 0.30% | 1,604 |
| May 8, 2026 | 8.23 | 8.45 | 8.23 | 8.45 | 8.45 | 2.15% | 27,130 |
| May 7, 2026 | 8.62 | 8.62 | 8.16 | 8.27 | 8.27 | -3.93% | 142,083 |
| May 6, 2026 | 8.99 | 8.99 | 8.52 | 8.61 | 8.61 | -4.55% | 133,748 |
| May 5, 2026 | 8.99 | 9.04 | 8.92 | 9.02 | 9.02 | -0.44% | 75,900 |
| May 4, 2026 | 9.04 | 9.20 | 9.00 | 9.06 | 9.06 | 0.70% | 79,180 |
| Apr 30, 2026 | 8.90 | 9.00 | 8.40 | 9.00 | 9.00 | 1.45% | 106,234 |
| Apr 29, 2026 | 8.75 | 8.89 | 8.75 | 8.87 | 8.87 | 1.23% | 41,973 |
| Apr 28, 2026 | 8.75 | 8.80 | 8.72 | 8.76 | 8.76 | 0.67% | 4,628 |
| Apr 27, 2026 | 8.57 | 8.80 | 8.57 | 8.70 | 8.70 | 1.60% | 84,522 |
| Apr 24, 2026 | 8.55 | 8.60 | 8.49 | 8.57 | 8.57 | -1.29% | 21,770 |
| Apr 23, 2026 | 8.70 | 8.75 | 8.68 | 8.68 | 8.68 | 0.45% | 12,332 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.61 | 8.64 | 8.53 | 1.14% | 31,836 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.35 | 8.54 | 8.43 | 0.31% | 2,515 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.30 | 8.52 | 8.40 | 5.70% | 9,848 |
| Apr 17, 2026 | 8.76 | 8.76 | 7.95 | 8.06 | 7.95 | -8.42% | 94,875 |
| Apr 16, 2026 | 8.73 | 8.90 | 8.45 | 8.80 | 8.68 | 3.43% | 109,381 |
| Apr 15, 2026 | 8.56 | 8.60 | 8.51 | 8.51 | 8.39 | -1.10% | 3,580 |
| Apr 14, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.49 | -4.39% | 60,598 |
| Apr 13, 2026 | 8.63 | 9.20 | 8.63 | 9.00 | 8.88 | 5.51% | 7,143 |
| Apr 10, 2026 | 8.50 | 8.65 | 8.00 | 8.53 | 8.41 | 0.40% | 172,570 |
| Apr 9, 2026 | 8.30 | 8.61 | 8.27 | 8.49 | 8.38 | 7.82% | 249,814 |
| Apr 8, 2026 | 7.85 | 8.02 | 7.50 | 7.88 | 7.77 | -8.49% | 292,538 |
| Apr 7, 2026 | 8.70 | 8.74 | 8.48 | 8.61 | 8.49 | 1.55% | 262,759 |
| Apr 2, 2026 | 8.70 | 8.80 | 8.25 | 8.48 | 8.37 | 4.95% | 111,209 |
| Apr 1, 2026 | 8.19 | 8.50 | 7.80 | 8.08 | 7.97 | -9.04% | 184,000 |
| Mar 31, 2026 | 8.73 | 8.82 | 8.73 | 8.88 | 8.76 | -0.78% | 29,814 |
| Mar 30, 2026 | 8.80 | 9.12 | 8.73 | 8.95 | 8.83 | 6.27% | 52,689 |
| Mar 27, 2026 | 8.47 | 8.58 | 7.80 | 8.42 | 8.31 | 1.70% | 175,740 |
| Mar 26, 2026 | 8.27 | 8.55 | 7.81 | 8.28 | 8.17 | 2.26% | 202,883 |
| Mar 25, 2026 | 7.99 | 8.19 | 7.40 | 8.10 | 7.99 | 2.34% | 63,531 |
| Mar 24, 2026 | 7.70 | 8.09 | 7.60 | 7.91 | 7.81 | 5.33% | 126,064 |
| Mar 23, 2026 | 7.74 | 7.89 | 7.11 | 7.51 | 7.41 | -4.98% | 350,334 |
| Mar 20, 2026 | 8.50 | 8.50 | 7.93 | 7.91 | 7.80 | -7.15% | 42,266 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.55 | 8.51 | 8.40 | 5.82% | 3,555 |
| Mar 18, 2026 | 8.10 | 8.24 | 8.04 | 8.05 | 7.94 | 0.52% | 157,564 |
| Mar 17, 2026 | 8.05 | 8.24 | 8.04 | 8.00 | 7.90 | 0.11% | 286,510 |
| Mar 16, 2026 | 8.03 | 8.03 | 7.87 | 8.00 | 7.89 | 1.46% | 79,469 |
| Mar 13, 2026 | 7.85 | 8.04 | 7.70 | 7.88 | 7.78 | 2.05% | 99,831 |
| Mar 12, 2026 | 7.83 | 7.98 | 7.50 | 7.72 | 7.62 | 2.26% | 106,489 |
| Mar 11, 2026 | 7.65 | 7.77 | 7.20 | 7.55 | 7.45 | 2.37% | 268,857 |
| Mar 10, 2026 | 7.30 | 7.60 | 6.80 | 7.38 | 7.28 | -3.32% | 239,002 |
| Mar 9, 2026 | 7.59 | 7.84 | 7.54 | 7.63 | 7.53 | 1.31% | 80,915 |
| Mar 6, 2026 | 7.55 | 7.60 | 7.08 | 7.53 | 7.43 | 5.57% | 19,245 |
| Mar 5, 2026 | 7.06 | 7.43 | 6.71 | 7.13 | 7.04 | -0.03% | 10,250 |
| Mar 4, 2026 | 7.84 | 7.84 | 7.20 | 7.14 | 7.04 | -4.93% | 8,234 |