Petróleo Brasileiro S.A. - Petrobras (BME:XPBRA)
Spain · Delayed Price · Currency is EUR · Preferred Stock5.19
+0.04 (0.82%)
At close: Jul 30, 2025
BME:XPBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.21 | 5.21 | 5.21 | 5.16 | 5.16 | -0.96% | 500 |
| Jul 31, 2025 | 5.19 | 5.19 | 5.19 | 5.21 | 5.21 | 0.33% | 800 |
| Jul 30, 2025 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | 0.82% | 28,250 |
| Jul 29, 2025 | 5.14 | 5.20 | 5.10 | 5.15 | 5.15 | 0.21% | 32,100 |
| Jul 28, 2025 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | 1.26% | 105,291 |
| Jul 25, 2025 | 4.93 | 5.10 | 4.93 | 5.08 | 5.08 | 1.20% | 2,843 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.04 | 5.02 | 5.02 | -0.10% | 31,697 |
| Jul 23, 2025 | 4.90 | 5.06 | 4.90 | 5.02 | 5.02 | 1.11% | 41,348 |
| Jul 22, 2025 | 4.98 | 5.00 | 4.92 | 4.97 | 4.97 | -0.08% | 42,763 |
| Jul 21, 2025 | 4.97 | 5.00 | 4.90 | 4.97 | 4.97 | 0.20% | 41,863 |
| Jul 18, 2025 | 5.08 | 5.08 | 4.94 | 4.96 | 4.96 | -1.90% | 51,380 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | 0.62% | 26,500 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.01 | 5.03 | 5.03 | -1.68% | 64,974 |
| Jul 15, 2025 | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | -0.08% | 26,320 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.10 | 5.12 | 5.12 | -0.80% | 50,100 |
| Jul 11, 2025 | 5.10 | 5.17 | 5.10 | 5.16 | 5.16 | 0.21% | 27,021 |
| Jul 10, 2025 | 5.14 | 5.50 | 5.04 | 5.15 | 5.15 | -1.27% | 30,343 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.18 | 5.21 | 5.21 | -0.74% | 18,930 |
| Jul 8, 2025 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 1.45% | 24,686 |
| Jul 7, 2025 | 5.22 | 5.24 | 5.15 | 5.18 | 5.18 | -0.12% | 29,786 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.20 | 5.18 | 5.18 | -0.77% | 18,179 |
| Jul 3, 2025 | 5.23 | 5.23 | 5.18 | 5.22 | 5.22 | 2.07% | 14,490 |
| Jul 2, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 1.49% | 33,062 |
| Jul 1, 2025 | 5.07 | 5.08 | 5.02 | 5.04 | 5.04 | -0.10% | 54,520 |
| Jun 30, 2025 | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | 0.10% | 32,300 |
| Jun 27, 2025 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | -0.12% | 42,201 |
| Jun 26, 2025 | 5.00 | 5.02 | 4.99 | 5.05 | 5.05 | 0.62% | 3,802 |
| Jun 25, 2025 | 5.27 | 5.27 | 5.00 | 5.02 | 5.02 | -1.40% | 19,514 |
| Jun 24, 2025 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | -4.58% | 13,010 |
| Jun 23, 2025 | 5.68 | 5.68 | 5.31 | 5.33 | 5.33 | -0.39% | 81,900 |
| Jun 20, 2025 | 5.44 | 5.58 | 5.33 | 5.35 | 5.35 | -2.44% | 58,462 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | 3.10% | 125 |
| Jun 18, 2025 | 5.40 | 5.60 | 5.31 | 5.32 | 5.32 | -0.75% | 75,671 |
| Jun 17, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 2.49% | 18,709 |
| Jun 16, 2025 | 5.35 | 5.35 | 5.22 | 5.23 | 5.23 | 0.36% | 73,048 |
| Jun 13, 2025 | 5.34 | 5.60 | 5.20 | 5.21 | 5.21 | 2.98% | 95,482 |
| Jun 12, 2025 | 5.02 | 5.06 | 4.95 | 5.06 | 5.06 | 1.91% | 15,552 |
| Jun 11, 2025 | 4.84 | 4.95 | 4.84 | 4.97 | 4.97 | 1.41% | 52,797 |
| Jun 10, 2025 | 4.80 | 4.91 | 4.78 | 4.90 | 4.90 | 3.27% | 14,868 |
| Jun 9, 2025 | 4.84 | 4.85 | 4.70 | 4.74 | 4.74 | -1.23% | 99,031 |
| Jun 6, 2025 | 4.79 | 5.12 | 4.76 | 4.80 | 4.80 | -2.93% | 33,752 |
| Jun 5, 2025 | 4.78 | 5.13 | 4.70 | 4.95 | 4.95 | 3.56% | 112,676 |
| Jun 4, 2025 | 4.89 | 5.13 | 4.74 | 4.78 | 4.78 | -0.75% | 63,785 |
| Jun 3, 2025 | 4.94 | 4.94 | 4.71 | 4.81 | 4.81 | -3.10% | 228,862 |
| Jun 2, 2025 | 5.02 | 5.05 | 4.90 | 4.97 | 4.83 | 0.10% | 56,731 |
| May 30, 2025 | 5.10 | 5.50 | 4.93 | 4.96 | 4.82 | -1.59% | 82,307 |
| May 29, 2025 | 5.13 | 5.13 | 5.00 | 5.04 | 4.90 | -0.22% | 39,124 |
| May 28, 2025 | 5.12 | 5.12 | 5.05 | 5.05 | 4.91 | -0.18% | 27,275 |
| May 27, 2025 | 5.06 | 5.06 | 5.03 | 5.06 | 4.92 | 0.80% | 11,341 |
| May 26, 2025 | 4.96 | 5.06 | 4.95 | 5.02 | 4.88 | - | 12,807 |