Petróleo Brasileiro S.A. - Petrobras (BME:XPBRA)
Spain · Delayed Price · Currency is EUR · Preferred Stock8.03
-0.05 (-0.58%)
At close: Mar 31, 2026
BME:XPBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.91 | 8.07 | 7.91 | 8.03 | 8.03 | -0.58% | 61,988 |
| Mar 30, 2026 | 7.80 | 8.09 | 7.80 | 8.08 | 8.08 | 6.05% | 197,933 |
| Mar 27, 2026 | 7.65 | 7.73 | 7.18 | 7.61 | 7.61 | 0.85% | 75,956 |
| Mar 26, 2026 | 7.50 | 7.68 | 7.20 | 7.55 | 7.55 | 3.04% | 99,285 |
| Mar 25, 2026 | 7.30 | 7.47 | 7.20 | 7.33 | 7.33 | 1.03% | 94,412 |
| Mar 24, 2026 | 7.20 | 7.37 | 7.00 | 7.25 | 7.25 | 4.11% | 153,560 |
| Mar 23, 2026 | 6.90 | 7.18 | 6.52 | 6.97 | 6.97 | -3.21% | 100,244 |
| Mar 20, 2026 | 7.74 | 7.74 | 7.12 | 7.20 | 7.20 | -6.68% | 19,788 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.40 | 7.71 | 7.71 | 5.20% | 19,370 |
| Mar 18, 2026 | 7.34 | 7.50 | 7.10 | 7.33 | 7.33 | -0.65% | 77,060 |
| Mar 17, 2026 | 7.33 | 7.50 | 7.33 | 7.38 | 7.38 | 0.94% | 163,741 |
| Mar 16, 2026 | 7.34 | 7.39 | 7.06 | 7.31 | 7.31 | 2.91% | 25,900 |
| Mar 13, 2026 | 7.21 | 7.23 | 7.00 | 7.10 | 7.10 | -0.35% | 69,567 |
| Mar 12, 2026 | 7.01 | 7.30 | 7.01 | 7.13 | 7.13 | 1.03% | 85,203 |
| Mar 11, 2026 | 6.95 | 7.14 | 6.46 | 7.06 | 7.06 | 5.90% | 129,568 |
| Mar 10, 2026 | 6.95 | 6.95 | 6.30 | 6.66 | 6.66 | -3.94% | 81,012 |
| Mar 9, 2026 | 7.18 | 7.18 | 7.04 | 6.94 | 6.94 | 1.39% | 48,812 |
| Mar 6, 2026 | 6.75 | 7.09 | 6.75 | 6.84 | 6.84 | 3.97% | 45,366 |
| Mar 5, 2026 | 6.60 | 6.61 | 6.52 | 6.58 | 6.58 | -1.81% | 6,195 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | -0.52% | 3,595 |
| Mar 3, 2026 | 7.17 | 7.20 | 6.62 | 6.74 | 6.74 | -0.41% | 12,192 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.60 | 6.76 | 6.76 | 3.65% | 6,335 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.45 | 6.53 | 6.53 | 1.56% | 1,430 |
| Feb 26, 2026 | 6.38 | 6.38 | 6.38 | 6.43 | 6.43 | 0.27% | 627 |
| Feb 25, 2026 | 5.90 | 6.44 | 5.80 | 6.41 | 6.41 | -0.45% | 14,741 |
| Feb 24, 2026 | 6.40 | 6.54 | 6.40 | 6.44 | 6.44 | 2.50% | 800 |
| Feb 23, 2026 | 6.25 | 6.36 | 6.25 | 6.28 | 6.28 | 2.66% | 7,959 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.03 | 6.12 | 6.12 | -0.70% | 2,876 |
| Feb 19, 2026 | 6.03 | 6.10 | 6.03 | 6.16 | 6.16 | 3.62% | 3,300 |
| Feb 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.37% | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.91 | 5.91 | 0.20% | 499 |
| Feb 13, 2026 | 6.10 | 6.10 | 5.98 | 5.90 | 5.90 | -1.49% | 1,981 |
| Feb 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.00% | - |
| Feb 11, 2026 | 5.94 | 6.00 | 5.94 | 6.11 | 6.11 | 3.59% | 4,158 |
| Feb 10, 2026 | 6.00 | 6.00 | 5.32 | 5.90 | 5.90 | 0.17% | 11,320 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.78 | 5.89 | 5.89 | 0.34% | 5,436 |
| Feb 6, 2026 | 5.85 | 5.92 | 5.85 | 5.87 | 5.87 | -0.93% | 19,549 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | -0.84% | 10,250 |
| Feb 4, 2026 | 5.93 | 5.93 | 5.93 | 5.98 | 5.98 | -0.62% | 774 |
| Feb 3, 2026 | 5.86 | 6.08 | 5.86 | 6.01 | 6.01 | 2.77% | 18,473 |
| Feb 2, 2026 | 5.90 | 5.97 | 5.42 | 5.85 | 5.85 | -3.89% | 51,345 |
| Jan 30, 2026 | 6.00 | 6.20 | 5.91 | 6.09 | 6.09 | -0.13% | 5,475 |
| Jan 29, 2026 | 6.24 | 6.25 | 6.03 | 6.10 | 6.10 | 2.27% | 25,108 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.86 | 5.96 | 5.96 | 3.42% | 877 |
| Jan 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.73% | - |
| Jan 26, 2026 | 5.78 | 5.78 | 5.71 | 5.61 | 5.61 | 2.37% | 616 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.45 | 5.48 | 5.48 | 0.77% | 35,016 |
| Jan 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.28% | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.30 | 5.42 | 5.42 | 3.30% | 4,949 |