Petróleo Brasileiro S.A. - Petrobras (BME:XPBRA)
Spain · Delayed Price · Currency is EUR 9.20
+0.35 (3.99%)
At close: Oct 27, 2026
BME:XPBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | 3.99% | 28,626 |
| Oct 26, 2026 | 9.47 | 9.47 | 8.50 | 8.85 | 8.85 | -12.34% | 21,710 |
| Oct 23, 2026 | 9.70 | 10.21 | 9.70 | 10.10 | 10.10 | 2.71% | 72,090 |
| Oct 22, 2026 | 10.00 | 10.05 | 9.98 | 9.83 | 9.83 | -1.42% | 15,148 |
| Oct 21, 2026 | 10.43 | 10.43 | 9.93 | 9.97 | 9.97 | 1.68% | 8,860 |
| Oct 20, 2026 | 10.04 | 10.04 | 9.80 | 9.81 | 9.81 | -0.89% | 33,000 |
| Oct 19, 2026 | 9.98 | 10.00 | 9.94 | 9.90 | 9.90 | 3.60% | 21,219 |
| Oct 16, 2026 | 9.42 | 9.75 | 9.42 | 9.55 | 9.55 | -0.21% | 27,590 |
| Oct 15, 2026 | 9.70 | 9.75 | 9.50 | 9.57 | 9.57 | 0.64% | 50,694 |
| Oct 14, 2026 | 9.70 | 9.70 | 9.60 | 9.51 | 9.51 | 0.65% | 56,735 |
| Oct 13, 2026 | 9.60 | 9.60 | 9.48 | 9.45 | 9.45 | -0.54% | 33,415 |
| Oct 12, 2026 | 9.30 | 9.30 | 9.30 | 9.50 | 9.50 | 0.79% | 369 |
| Oct 9, 2026 | 9.35 | 9.56 | 9.29 | 9.43 | 9.43 | 1.65% | 106,127 |
| Oct 8, 2026 | 9.29 | 9.35 | 8.95 | 9.27 | 9.27 | 2.34% | 84,104 |
| Oct 7, 2026 | 9.30 | 9.30 | 8.85 | 9.06 | 9.06 | 0.07% | 51,935 |
| Oct 6, 2026 | 8.80 | 9.30 | 8.80 | 9.06 | 9.06 | 0.84% | 48,793 |
| Oct 5, 2026 | 8.75 | 9.36 | 8.75 | 8.98 | 8.98 | 8.48% | 142,869 |
| Oct 2, 2026 | 8.23 | 8.23 | 8.17 | 8.28 | 8.28 | 1.01% | 22,331 |
| Oct 1, 2026 | 8.16 | 8.25 | 8.13 | 8.20 | 8.20 | 0.45% | 83,300 |
| Sep 30, 2026 | 8.06 | 8.21 | 8.06 | 8.16 | 8.16 | 1.66% | 13,839 |
| Sep 29, 2026 | 8.21 | 8.21 | 7.96 | 8.03 | 8.03 | -1.13% | 777 |
| Sep 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.81% | - |
| Sep 25, 2026 | 8.09 | 8.09 | 7.98 | 7.97 | 7.97 | -2.83% | 3,497 |
| Sep 24, 2026 | 8.05 | 8.25 | 8.05 | 8.21 | 8.21 | -0.45% | 20,859 |
| Sep 23, 2026 | 8.03 | 8.29 | 8.03 | 8.24 | 8.24 | 3.13% | 46,347 |
| Sep 22, 2026 | 8.00 | 8.02 | 7.85 | 7.99 | 7.99 | -0.22% | 23,300 |
| Sep 21, 2026 | 8.26 | 8.26 | 7.95 | 8.01 | 8.01 | -0.37% | 20,781 |
| Sep 18, 2026 | 7.85 | 8.18 | 7.85 | 8.04 | 8.04 | 0.71% | 738 |
| Sep 17, 2026 | 7.97 | 7.97 | 7.95 | 7.98 | 7.98 | -1.20% | 2,004 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.00 | 8.08 | 8.08 | -2.21% | 14,655 |
| Sep 15, 2026 | 8.00 | 8.28 | 8.00 | 8.26 | 8.26 | 2.01% | 62,010 |
| Sep 14, 2026 | 8.20 | 8.26 | 8.04 | 8.10 | 8.10 | 1.34% | 25,865 |
| Sep 11, 2026 | 8.02 | 8.02 | 7.60 | 7.99 | 7.99 | -1.22% | 22,604 |
| Sep 10, 2026 | 8.00 | 8.14 | 7.90 | 8.09 | 8.09 | 1.85% | 74,129 |
| Sep 9, 2026 | 8.10 | 8.19 | 8.00 | 7.95 | 7.95 | 0.13% | 2,282 |
| Sep 8, 2026 | 7.96 | 8.00 | 7.88 | 7.94 | 7.94 | 1.24% | 30,688 |
| Sep 7, 2026 | 7.80 | 8.20 | 7.80 | 7.84 | 7.84 | 1.33% | 1,152 |
| Sep 4, 2026 | 7.86 | 7.86 | 7.60 | 7.74 | 7.74 | 1.58% | 1,514 |
| Sep 3, 2026 | 7.87 | 7.96 | 7.87 | 7.62 | 7.62 | -2.62% | 76,000 |
| Sep 2, 2026 | 7.64 | 7.80 | 7.61 | 7.82 | 7.82 | 3.03% | 47,891 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.56 | 7.59 | 7.59 | 2.92% | 603 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.49 | 7.38 | 7.38 | 0.96% | 501 |
| Aug 28, 2026 | 7.34 | 7.66 | 7.34 | 7.31 | 7.31 | 2.80% | 675 |
| Aug 27, 2026 | 7.06 | 7.06 | 7.03 | 7.11 | 7.11 | 0.32% | 17,400 |
| Aug 26, 2026 | 7.00 | 7.02 | 6.98 | 7.08 | 7.08 | 0.25% | 45,415 |
| Aug 25, 2026 | 7.08 | 7.10 | 7.00 | 7.07 | 7.07 | -1.33% | 24,150 |
| Aug 24, 2026 | 7.41 | 7.41 | 7.18 | 7.16 | 7.16 | -1.23% | 20,540 |
| Aug 21, 2026 | 7.49 | 7.54 | 7.49 | 7.47 | 7.25 | 0.84% | 1,535 |
| Aug 20, 2026 | 7.34 | 7.40 | 7.33 | 7.41 | 7.19 | 1.27% | 6,800 |
| Aug 19, 2026 | 7.20 | 7.45 | 7.20 | 7.32 | 7.10 | 0.87% | 25,133 |