Petróleo Brasileiro S.A. - Petrobras (BME:XPBRA)
Spain · Delayed Price · Currency is EUR · Preferred Stock5.36
+0.06 (1.17%)
At close: Dec 4, 2025
BME:XPBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.41 | 5.42 | 5.24 | 5.18 | 5.18 | -3.41% | 31,290 |
| Dec 4, 2025 | 5.25 | 5.43 | 5.25 | 5.36 | 5.36 | 1.17% | 4,097 |
| Dec 3, 2025 | 5.43 | 5.43 | 5.22 | 5.30 | 5.30 | 1.24% | 3,089 |
| Dec 2, 2025 | 5.44 | 5.44 | 5.15 | 5.24 | 5.24 | -0.55% | 32,264 |
| Dec 1, 2025 | 5.31 | 5.31 | 5.19 | 5.27 | 5.27 | 0.57% | 35,447 |
| Nov 28, 2025 | 5.37 | 5.77 | 5.15 | 5.24 | 5.24 | -1.75% | 98,213 |
| Nov 27, 2025 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 0.11% | 14,547 |
| Nov 26, 2025 | 5.31 | 5.34 | 5.27 | 5.32 | 5.32 | 0.74% | 7,750 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.25 | 5.28 | 5.28 | -0.75% | 65,339 |
| Nov 24, 2025 | 5.38 | 5.39 | 5.34 | 5.32 | 5.32 | 0.81% | 72,713 |
| Nov 21, 2025 | 5.37 | 5.77 | 5.37 | 5.28 | 5.28 | -4.61% | 825 |
| Nov 20, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.41% | - |
| Nov 19, 2025 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.73% | 27,960 |
| Nov 18, 2025 | 5.30 | 5.43 | 5.30 | 5.37 | 5.37 | -1.78% | 22 |
| Nov 17, 2025 | 5.52 | 5.52 | 5.52 | 5.46 | 5.46 | -0.49% | 100 |
| Nov 14, 2025 | 5.40 | 5.52 | 5.40 | 5.49 | 5.49 | 1.20% | 2,736 |
| Nov 13, 2025 | 5.44 | 5.49 | 5.40 | 5.43 | 5.43 | 1.16% | 21,500 |
| Nov 12, 2025 | 5.64 | 5.64 | 5.42 | 5.36 | 5.36 | -2.31% | 6,422 |
| Nov 11, 2025 | 5.35 | 5.45 | 5.35 | 5.49 | 5.49 | 4.08% | 10,034 |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.28 | 5.28 | 1.29% | 76 |
| Nov 7, 2025 | 5.14 | 5.20 | 5.12 | 5.21 | 5.21 | 0.91% | 23,200 |
| Nov 6, 2025 | 5.13 | 5.20 | 5.10 | 5.16 | 5.16 | 1.18% | 5,980 |
| Nov 5, 2025 | 4.99 | 5.13 | 4.99 | 5.10 | 5.10 | 1.96% | 15,098 |
| Nov 4, 2025 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | -0.44% | 31,907 |
| Nov 3, 2025 | 5.00 | 5.02 | 5.00 | 5.03 | 5.03 | 1.74% | 29,028 |
| Oct 31, 2025 | 4.98 | 5.10 | 4.92 | 4.94 | 4.94 | -1.08% | 41,503 |
| Oct 30, 2025 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | 0.16% | 39,202 |
| Oct 29, 2025 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 0.97% | 40,808 |
| Oct 28, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.18% | 80,249 |
| Oct 27, 2025 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | -0.46% | 82,543 |
| Oct 24, 2025 | 5.38 | 5.38 | 4.96 | 4.97 | 4.97 | -0.32% | 15,195 |
| Oct 23, 2025 | 4.99 | 5.02 | 4.94 | 4.99 | 4.99 | 1.30% | 14,331 |
| Oct 22, 2025 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | 0.78% | 36,923 |
| Oct 21, 2025 | 4.93 | 4.93 | 4.86 | 4.88 | 4.88 | -0.22% | 84,081 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.90 | 4.89 | 4.89 | 0.82% | 8,890 |
| Oct 17, 2025 | 4.79 | 4.90 | 4.76 | 4.85 | 4.85 | -1.04% | 72,918 |
| Oct 16, 2025 | 4.89 | 5.00 | 4.81 | 4.91 | 4.90 | 0.93% | 97,046 |
| Oct 15, 2025 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -1.24% | 132,656 |
| Oct 14, 2025 | 4.93 | 4.94 | 4.88 | 4.92 | 4.92 | -0.14% | 26,410 |
| Oct 13, 2025 | 5.02 | 5.02 | 4.90 | 4.93 | 4.93 | 0.53% | 62,413 |
| Oct 10, 2025 | 5.03 | 5.15 | 4.88 | 4.90 | 4.90 | -3.22% | 160,234 |
| Oct 9, 2025 | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | -0.45% | 30,994 |
| Oct 8, 2025 | 5.15 | 5.15 | 5.11 | 5.09 | 5.09 | 1.90% | 5,020 |
| Oct 7, 2025 | 5.08 | 5.08 | 5.03 | 4.99 | 4.99 | -1.52% | 60,727 |
| Oct 6, 2025 | 5.14 | 5.14 | 5.14 | 5.07 | 5.07 | -0.45% | 6 |
| Oct 3, 2025 | 5.15 | 5.15 | 5.10 | 5.09 | 5.09 | 0.35% | 28 |
| Oct 2, 2025 | 5.12 | 5.12 | 5.12 | 5.08 | 5.08 | -1.30% | 44 |
| Oct 1, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.14 | 0.27% | 56 |
| Sep 30, 2025 | 5.15 | 5.21 | 5.10 | 5.13 | 5.13 | -1.23% | 7,701 |
| Sep 29, 2025 | 5.13 | 5.13 | 5.13 | 5.19 | 5.19 | -1.10% | 200 |