MCE - Delayed Quote EUR

Petróleo Brasileiro S.A. - Petrobras (XPBRA.MC)

4.9600
-0.0800
(-1.59%)
At close: 5:29:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20255.10005.50004.93004.96004.960082,307
May 30, 2025 0.13962062 Dividend
May 29, 20255.13005.13005.00005.04004.130839,124
May 28, 20255.12005.12005.05005.05104.139927,275
May 27, 20255.06005.06005.03005.06004.147211,341
May 26, 20254.96005.06004.95055.02004.114412,807
May 23, 20254.91055.04004.91055.02004.114463,253
May 22, 20255.16005.16005.07005.08004.163615,641
May 21, 20255.15105.18005.15005.17004.237417,058
May 20, 20255.24005.24005.14005.19004.25384,154
May 19, 20255.16005.50005.13005.19004.253820,777
May 16, 20255.25005.25005.12005.19504.257920,291
May 15, 20255.16105.26005.16105.21504.274334,279
May 14, 20255.30005.30005.21005.25504.307132,255
May 13, 20255.17205.22005.17005.21504.274313,136
May 12, 20255.15105.22005.15105.18604.250511,681
May 9, 20255.06005.06004.98004.99504.09409,391
May 8, 20254.86004.98954.86004.92504.03666,824
May 7, 20254.87005.30004.76004.78053.918169,604
May 6, 20254.85004.85054.77004.80053.934568,023
May 5, 20254.97004.97004.82004.84003.966952,742
May 2, 20254.91055.11904.84004.89504.0120111,702
Apr 30, 20254.97004.97004.86004.89554.012438,200
Apr 29, 20254.90005.30004.86004.89554.012429,812
Apr 28, 20254.92004.94004.86005.04904.138219,049
Apr 25, 20254.92005.24004.84054.89004.007949,679
Apr 24, 20254.95054.96004.83004.85103.975966,515
Apr 23, 20255.02105.08004.94004.90054.016562,941
Apr 22, 20254.88054.95004.78004.85053.975551,100
Apr 17, 20254.92054.98004.84004.87003.9915124,808
Apr 16, 20254.93105.17104.87004.93504.0448103,120
Apr 15, 2025 0.113569625 Dividend
Apr 15, 20255.09105.26604.95005.09304.1743147,899
Apr 14, 20255.20005.20005.02005.02103.5091119,628
Apr 11, 20254.95005.31904.84055.10003.5643102,847
Apr 10, 20255.38805.55005.06005.28603.694391,053
Apr 9, 20255.17505.17504.90105.31503.7146149,357
Apr 8, 20255.54005.84905.34005.56003.885850,207
Apr 7, 20255.86005.86005.32005.34003.732175,445
Apr 4, 20256.20006.39905.51005.48103.830694,076
Apr 3, 20256.12006.12005.92005.92104.138162,339
Apr 2, 20256.15106.23006.15106.20604.33737,808
Apr 1, 20256.25006.25006.25006.30004.40304,467
Mar 31, 20256.08106.08106.08106.17004.3122300
Mar 28, 20256.24006.24006.14006.07004.242311,500
Mar 27, 20256.25006.25006.25006.24104.3618200
Mar 26, 20256.23006.23006.23006.21604.34432,500
Mar 25, 20256.10006.10006.05106.24004.3611501
Mar 24, 20256.20006.20006.06006.10604.26749,105
Mar 21, 20256.06006.10006.06006.10004.26327,000
Mar 20, 20256.08006.10006.02006.04104.222034,148
Mar 19, 20256.12006.12006.04006.08004.249342,820
Mar 18, 20256.08006.37406.02006.06004.235336,304
Mar 17, 20256.39006.39005.94006.04504.224863,472
Mar 14, 20255.80505.99605.79005.85104.089244,487
Mar 13, 20255.82005.99805.73105.79004.046683,367
Mar 12, 20255.77005.80005.75205.76004.0256107,402
Mar 11, 20255.80105.84305.76205.94404.1542130,011
Mar 10, 20255.95205.95205.80006.11404.273073,272
Mar 7, 20255.82105.95105.82105.89004.116563,389
Mar 6, 20255.95106.25905.90006.20904.339464,589
Mar 5, 20256.04006.36005.86505.97604.176665,700
Mar 4, 20256.10006.10006.10006.18504.32261,000
Mar 3, 20256.36006.36006.36006.27504.385515,553
Feb 28, 20256.20106.26006.12006.26004.375165,322
Feb 27, 20256.50006.50006.16006.28004.389076,799
Feb 26, 20256.50006.50006.44006.44004.500953,421
Feb 25, 20256.50006.56006.50006.48704.533741,233
Feb 24, 20256.66006.66006.55006.46004.514814,430
Feb 21, 20256.62006.64006.62006.64004.640619,500
Feb 20, 20256.60006.65006.60006.63004.633726,114
Feb 19, 20256.60006.60006.55006.63504.63711,600
Feb 18, 20256.54006.64006.45306.57004.59174,860
Feb 17, 20256.40007.00006.40006.51004.54984,359
Feb 14, 20256.26006.30006.26006.36104.445712,720
Feb 13, 20256.30006.30006.23506.46504.518357,518
Feb 12, 20256.28006.34006.28006.29604.400227,279
Feb 11, 20256.44006.44006.37006.39504.469439,365
Feb 10, 20256.30106.36006.30106.40004.472958,190
Feb 7, 20256.34006.69906.30006.31004.410027,758
Feb 6, 20256.34006.40006.34006.37004.451910,692
Feb 5, 20256.44006.63006.30006.32004.417076,881
Feb 4, 20256.36006.44006.32006.42004.486967,635
Feb 3, 20256.24006.42006.24006.41004.479914,188
Jan 31, 20256.38006.40006.30106.40104.473630,690
Jan 30, 20256.11206.28006.11206.24604.365349,322
Jan 29, 20256.30006.30006.22006.25004.368143,712
Jan 28, 20256.22006.25006.22006.26004.375163,200
Jan 27, 20256.10006.25906.08006.17004.312287,294
Jan 24, 20256.18106.20006.10006.25504.371655,899
Jan 23, 20256.16106.26006.16106.23304.356227,068
Jan 22, 20256.14006.20006.14006.25004.368125,352
Jan 21, 20256.16006.16006.05206.09104.256924,545
Jan 20, 20256.16006.16106.12006.15604.302441,482
Jan 17, 20256.18006.20006.12006.17004.312251,580
Jan 16, 20256.22006.22006.09006.12304.27936,747
Jan 15, 20256.12006.14006.12006.15604.302427,961
Jan 14, 20256.13006.13006.10006.17004.3122118,135
Jan 13, 20256.18006.24006.16006.16604.309415,553
Jan 10, 20256.10006.18006.10006.28004.389011,802
Jan 9, 20256.04006.08006.03106.07104.243039,844
Jan 8, 20256.16006.16006.00006.10004.263235,060
Jan 7, 20256.03006.10005.96006.07204.2437142,524
Jan 6, 20255.96006.05005.81206.09604.260438,810
Jan 3, 20256.05006.06006.00006.09004.256340,520
Jan 2, 20255.94006.06005.86006.19404.328950,709
Dec 31, 20245.79505.79505.79505.79504.0501-
Dec 30, 20245.81006.07905.74005.79504.050185,917
Dec 27, 20246.00106.20005.74005.84504.0850118,204
Dec 24, 20246.09506.09506.09506.09504.2597-
Dec 23, 20246.06106.07005.96006.09504.259748,770
Dec 20, 20246.04006.08006.04006.02604.21154,663
Dec 19, 20245.97006.08005.97006.02504.210844,267
Dec 18, 20246.16006.16006.06006.06004.235322,763
Dec 17, 20246.06006.11106.06006.08004.249331,079
Dec 16, 20246.17006.17006.17006.16604.30941,000
Dec 13, 20246.21006.21006.18006.14504.29473,000
Dec 12, 20246.54006.54006.36006.30004.403022,268
Dec 11, 20246.55006.60006.46006.55004.577720,000
Dec 10, 2024 0.23830117 Dividend
Dec 10, 20246.45006.55906.45006.49604.5400900
Dec 9, 20246.37006.42006.37006.45003.423419,500
Dec 6, 20246.48006.48006.33006.34003.365041,280
Dec 5, 20246.39506.39506.39506.39503.3942-
Dec 4, 20246.44006.44006.44006.39503.39423,150
Dec 3, 20246.40006.40006.34006.42003.40742,802
Dec 2, 20246.48006.48006.48006.23103.307115
Nov 29, 20246.30006.30006.14006.28003.33317,762
Nov 28, 20246.40006.40006.29006.26103.32301,325
Nov 27, 20246.51506.51506.51506.51503.4578-
Nov 26, 20246.55006.55006.54706.51503.45781,010
Nov 25, 20246.49506.49506.49506.49503.4472-
Nov 22, 20246.42006.42006.42006.49503.44721,000
Nov 21, 20246.35006.35006.35006.27703.3315184
Nov 20, 20246.36006.36006.36006.36003.3756-
Nov 19, 20246.45906.45906.45906.36003.3756160
Nov 18, 20246.35006.35006.23006.35003.37035,535
Nov 15, 20246.16006.16006.16006.28103.33371,195
Nov 14, 20246.10006.32006.10006.22103.30181,526
Nov 13, 20246.04106.10006.04106.12503.25091,040
Nov 12, 20246.18006.18006.18006.10103.23811,298
Nov 11, 20246.10006.10006.02005.99403.181316,611
Nov 8, 20246.02006.02005.96005.97103.169123,292
Nov 7, 20245.89106.02005.89005.95103.1585100,889
Nov 6, 20245.92005.92005.76005.94003.152714,526
Nov 5, 20245.86005.86005.76005.76203.058216,448
Nov 4, 20245.76105.87005.76105.80103.078922,995
Nov 1, 20245.96005.96005.82005.83503.096921,817
Oct 31, 20245.85105.88005.85105.87003.11553,199
Oct 30, 20245.97005.99005.96005.92503.144722,293
Oct 29, 20245.90006.05005.90005.98003.17393,200
Oct 28, 20245.96005.96005.80206.01603.1930403
Oct 25, 20246.06006.10006.03006.04003.205789,388
Oct 24, 20246.06006.06005.98006.02003.19519,833
Oct 23, 20246.04106.06005.98005.99003.179292,383
Oct 22, 20246.10006.10006.06006.06003.216410,125
Oct 21, 20246.00106.14006.00106.08703.230739,252
Oct 18, 20246.22006.22006.11006.13003.253536,052
Oct 17, 20246.23006.23006.18006.21003.29604,026
Oct 16, 20246.26006.30006.22006.21603.299214,860
Oct 15, 20246.32006.32006.22506.25003.317268,246
Oct 14, 20246.34006.34006.32006.34003.36502,750
Oct 11, 20246.30206.30206.26006.29003.338435,800
Oct 10, 20246.37006.37006.37006.34103.365519,703
Oct 9, 20246.37006.37006.30006.29303.34008,431
Oct 8, 20246.48006.48006.31506.36803.379822,200
Oct 7, 20246.90006.90006.53006.55503.479114,086
Oct 4, 20246.60006.60006.48006.48303.440922,557
Oct 3, 20246.50006.50006.44006.42103.40802,020
Oct 2, 20246.48006.54006.41406.45703.427120,018
Oct 1, 20246.14006.16006.14006.32503.35705,152
Sep 30, 20246.10006.12006.10006.10603.240813,867
Sep 27, 20246.20006.36006.14006.15103.264716,683
Sep 26, 20246.26006.29906.12406.05303.21266,629
Sep 25, 20246.34006.34006.27006.30003.34375,351
Sep 24, 20246.24006.36006.24006.27003.327848
Sep 23, 20246.12106.15006.06006.16003.26949,419
Sep 20, 20246.26006.26006.11006.13503.25622,004
Sep 19, 20246.20006.27906.20006.22503.3039226
Sep 18, 20246.18006.18006.18006.18003.2800-
Sep 17, 20246.20006.26006.20006.18003.280024,062
Sep 16, 20246.24006.24006.14106.25103.31772,157
Sep 13, 20246.12506.12506.12506.12503.2509-
Sep 12, 20246.22006.22006.07006.12503.250948,138
Sep 11, 20246.30006.30006.12006.17103.275321,566
Sep 10, 20246.26006.26006.26006.21003.296024
Sep 9, 20246.27506.27506.27506.27503.3305-
Sep 6, 20246.32006.32006.32006.27503.330524
Sep 5, 20246.48006.48006.48006.41003.4021100
Sep 4, 20246.42006.42006.42006.29503.3411155
Sep 3, 20246.40006.40006.40006.39503.39422,110
Sep 2, 20246.47306.47306.47306.47303.4356-
Aug 30, 20246.54606.54606.36006.47303.43565,833
Aug 29, 20246.59006.59006.59006.59003.4977-
Aug 28, 20246.59006.59006.59006.59003.4977-
Aug 27, 20246.48106.58006.48106.59003.49772,350
Aug 26, 20246.16006.28006.16006.44003.4180752
Aug 23, 20246.32006.32006.32006.27003.327810
Aug 22, 20246.40006.40006.20006.18003.280030,174
Aug 21, 20246.56006.62006.48006.48003.439320,930
Aug 20, 2024 0.16173992 Dividend
Aug 20, 20246.67006.67006.46106.51003.455218,670
Aug 19, 20246.53106.53106.53106.67002.9811417
Aug 16, 20246.57006.57006.57006.58102.94142,000
Aug 15, 20246.54006.58006.54006.56102.93241,122
Aug 14, 20246.30006.44006.30006.41202.865858,384
Aug 13, 20246.50006.50006.42006.39102.856417,989
Aug 12, 20246.32006.32006.32006.42102.8698633
Aug 9, 20246.45006.45006.18006.33002.82928,769
Aug 8, 20246.16006.16006.14006.17602.760324,538
Aug 7, 20246.18006.28006.18006.15102.749226,362
Aug 6, 20246.00006.05205.94005.97202.669241,751
Aug 5, 20245.75005.76005.70005.64002.520822,224
Aug 2, 20246.12006.45005.82005.89002.632533,797
Aug 1, 20246.88006.88006.26006.24002.788939,324
Jul 31, 20246.26006.26006.26006.26002.797910,828
Jul 30, 20246.30006.30006.14006.17002.757724,129
Jul 29, 20246.40006.40006.16006.18002.762128,866
Jul 26, 20246.38006.38006.30106.33502.83143,650
Jul 25, 20246.34006.40006.28006.33102.829634,180
Jul 24, 20246.36006.40006.36006.69002.99017,799
Jul 23, 20246.45006.45006.38006.41002.864918,558
Jul 22, 20246.56006.56006.40006.48102.89677,777
Jul 19, 20246.42506.50006.42506.53102.91906,711
Jul 18, 20246.68006.68006.40106.51102.910118,020
Jul 17, 20246.68006.68006.60006.63002.963332,130
Jul 16, 20246.48106.71006.48106.70002.994524,325
Jul 15, 20246.72006.72006.64006.71002.999030,596
Jul 12, 20246.70006.72006.67006.62102.959215,589
Jul 11, 20246.71006.71006.69006.68102.98602,900
Jul 10, 20246.75006.75006.75006.71002.99907,235
Jul 9, 20246.68006.68006.68006.74103.012913,663
Jul 8, 20246.54006.54006.48006.55502.929715,885
Jul 5, 20246.51006.51006.46006.51002.909611,294
Jul 4, 20246.52006.62006.50006.50002.90518,872
Jul 3, 20246.58006.62006.54006.54302.924421,867
Jul 2, 20246.64006.66006.60006.59602.948119,205
Jul 1, 20246.74906.74906.58006.66102.977120,657
Jun 28, 20246.66006.66006.59006.54102.92356,363
Jun 27, 20246.56006.56006.56006.53002.918617,317
Jun 26, 20246.62106.62106.48006.41102.865435,546
Jun 25, 20246.62007.10006.56006.49102.901118,774
Jun 24, 20246.58006.58006.55006.55002.92755,318
Jun 21, 20246.48006.52006.48006.50102.905639,090
Jun 20, 20246.48006.50006.48006.51002.909639,600
Jun 19, 20246.40006.40006.26006.30002.815812,895
Jun 18, 20246.18006.26006.18006.32002.824721,648
Jun 17, 20246.28006.37006.16006.47102.892241,337
Jun 14, 20246.40006.44006.32006.36602.845331,307
Jun 13, 20246.28006.45006.22006.31002.820279,087
Jun 12, 20246.83906.83906.40006.36102.843047,188
Jun 11, 20246.79306.79306.79306.79303.0361-
Jun 10, 2024 0.16021067 Dividend
Jun 10, 20246.66007.30006.66006.79303.036148,894
Jun 7, 20246.94006.96006.94006.88102.609213,530
Jun 6, 20246.94006.94006.94006.97102.643321,801
Jun 5, 20246.94006.96006.94006.97202.64379,575
Jun 4, 20247.02007.06006.90006.91002.62025,917
Jun 3, 20246.90007.15006.90007.06102.677411,972
May 31, 20246.96007.00006.86006.95002.635314,079
May 30, 20246.85106.85106.85106.85102.5978-

Related Tickers

1REP.MI Repsol, S.A.
11.87
+0.55%
 
XONA.F Exxon Mobil Corporation
90.62
+0.77%
 
REP.MC Repsol, S.A.
11.86
+0.55%
 
TTE.PA TotalEnergies SE
51.66
+0.49%
 
ENI.MI Eni S.p.A.
12.97
+0.32%
 
BP BP p.l.c.
29.10
-0.24%