Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 25,160
+940 (3.88%)
At close: Mar 2, 2026
BCBA:PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25,000.00 | 25,460.00 | 24,760.00 | 25,160.00 | 25,160.00 | 3.88% | 81,679 |
| Feb 27, 2026 | 24,650.00 | 25,120.00 | 24,150.00 | 24,220.00 | 24,220.00 | -1.38% | 180,632 |
| Feb 26, 2026 | 24,500.00 | 24,710.00 | 24,090.00 | 24,560.00 | 24,560.00 | 0.33% | 46,433 |
| Feb 25, 2026 | 24,020.00 | 24,540.00 | 23,750.00 | 24,480.00 | 24,480.00 | 2.77% | 108,882 |
| Feb 24, 2026 | 23,230.00 | 23,980.00 | 23,230.00 | 23,820.00 | 23,820.00 | 2.67% | 39,573 |
| Feb 23, 2026 | 22,860.00 | 23,700.00 | 22,860.00 | 23,200.00 | 23,200.00 | 1.80% | 53,243 |
| Feb 20, 2026 | 22,900.00 | 23,060.00 | 22,550.00 | 22,790.00 | 22,790.00 | -0.52% | 20,907 |
| Feb 19, 2026 | 22,430.00 | 22,950.00 | 22,360.00 | 22,910.00 | 22,910.00 | 3.34% | 109,614 |
| Feb 18, 2026 | 22,300.00 | 22,570.00 | 22,090.00 | 22,170.00 | 22,170.00 | -0.72% | 36,752 |
| Feb 13, 2026 | 22,280.00 | 22,440.00 | 22,000.00 | 22,330.00 | 22,330.00 | 0.09% | 38,053 |
| Feb 12, 2026 | 23,270.00 | 23,270.00 | 22,260.00 | 22,310.00 | 22,310.00 | -4.98% | 51,462 |
| Feb 11, 2026 | 22,780.00 | 23,590.00 | 22,210.00 | 23,480.00 | 23,480.00 | 4.22% | 79,360 |
| Feb 10, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,530.00 | 22,530.00 | -0.27% | 21,682 |
| Feb 9, 2026 | 22,060.00 | 22,630.00 | 22,060.00 | 22,590.00 | 22,590.00 | 2.12% | 30,414 |
| Feb 6, 2026 | 22,530.00 | 22,870.00 | 22,050.00 | 22,120.00 | 22,120.00 | -1.65% | 45,830 |
| Feb 5, 2026 | 22,470.00 | 22,850.00 | 22,310.00 | 22,490.00 | 22,490.00 | -0.09% | 69,056 |
| Feb 4, 2026 | 22,750.00 | 22,870.00 | 22,380.00 | 22,510.00 | 22,510.00 | -0.92% | 65,451 |
| Feb 3, 2026 | 22,530.00 | 23,180.00 | 22,500.00 | 22,720.00 | 22,720.00 | 1.66% | 68,011 |
| Feb 2, 2026 | 22,470.00 | 22,730.00 | 22,150.00 | 22,350.00 | 22,350.00 | -3.12% | 59,082 |
| Jan 30, 2026 | 23,300.00 | 23,350.00 | 22,640.00 | 23,070.00 | 23,070.00 | -1.33% | 87,279 |
| Jan 29, 2026 | 23,610.00 | 24,100.00 | 23,160.00 | 23,380.00 | 23,380.00 | 1.52% | 135,609 |
| Jan 28, 2026 | 22,740.00 | 23,270.00 | 22,440.00 | 23,030.00 | 23,030.00 | 2.13% | 88,485 |
| Jan 27, 2026 | 21,720.00 | 22,690.00 | 21,720.00 | 22,550.00 | 22,550.00 | 3.96% | 113,194 |
| Jan 26, 2026 | 21,690.00 | 21,960.00 | 21,540.00 | 21,690.00 | 21,690.00 | 0.51% | 132,197 |
| Jan 23, 2026 | 20,810.00 | 21,650.00 | 20,810.00 | 21,580.00 | 21,580.00 | 4.81% | 367,317 |
| Jan 22, 2026 | 20,450.00 | 20,970.00 | 20,210.00 | 20,590.00 | 20,590.00 | 0.88% | 131,596 |
| Jan 21, 2026 | 19,550.00 | 20,600.00 | 19,550.00 | 20,410.00 | 20,410.00 | 5.15% | 201,897 |
| Jan 20, 2026 | 19,200.00 | 19,550.00 | 18,990.00 | 19,410.00 | 19,410.00 | 1.25% | 53,799 |
| Jan 19, 2026 | 19,280.00 | 19,360.00 | 18,700.00 | 19,170.00 | 19,170.00 | -0.21% | 11,684 |
| Jan 16, 2026 | 19,110.00 | 19,300.00 | 19,000.00 | 19,210.00 | 19,210.00 | 0.68% | 93,943 |
| Jan 15, 2026 | 19,490.00 | 19,560.00 | 18,870.00 | 19,080.00 | 19,080.00 | -2.50% | 39,355 |
| Jan 14, 2026 | 18,830.00 | 19,730.00 | 18,680.00 | 19,570.00 | 19,570.00 | 3.93% | 155,076 |
| Jan 13, 2026 | 18,300.00 | 18,940.00 | 18,210.00 | 18,830.00 | 18,830.00 | 3.29% | 142,230 |
| Jan 12, 2026 | 18,200.00 | 18,370.00 | 18,080.00 | 18,230.00 | 18,230.00 | 0.11% | 36,609 |
| Jan 9, 2026 | 18,210.00 | 18,500.00 | 18,120.00 | 18,210.00 | 18,210.00 | 0.44% | 43,904 |
| Jan 8, 2026 | 17,850.00 | 18,180.00 | 17,680.00 | 18,130.00 | 18,130.00 | 2.20% | 117,430 |
| Jan 7, 2026 | 17,810.00 | 17,810.00 | 17,590.00 | 17,740.00 | 17,740.00 | -0.28% | 57,910 |
| Jan 6, 2026 | 18,290.00 | 18,290.00 | 17,750.00 | 17,790.00 | 17,790.00 | -1.55% | 85,446 |
| Jan 5, 2026 | 18,220.00 | 18,330.00 | 17,660.00 | 18,070.00 | 18,070.00 | -1.63% | 109,414 |
| Jan 2, 2026 | 18,220.00 | 18,400.00 | 18,030.00 | 18,370.00 | 18,370.00 | 1.72% | 48,445 |
| Dec 30, 2025 | 17,940.00 | 18,220.00 | 17,930.00 | 18,060.00 | 18,060.00 | 1.69% | 27,203 |
| Dec 29, 2025 | 17,780.00 | 17,860.00 | 17,390.00 | 17,760.00 | 17,760.00 | 0.17% | 74,954 |
| Dec 26, 2025 | 17,940.00 | 17,940.00 | 16,820.00 | 17,730.00 | 17,730.00 | -1.88% | 57,823 |
| Dec 24, 2025 | 18,170.00 | 18,240.00 | 18,050.00 | 18,070.00 | 17,555.78 | -0.06% | 5,696 |
| Dec 23, 2025 | 18,330.00 | 18,430.00 | 18,020.00 | 18,080.00 | 17,565.50 | -0.50% | 56,069 |
| Dec 22, 2025 | 18,300.00 | 18,500.00 | 18,060.00 | 18,170.00 | 17,652.94 | -0.27% | 56,146 |
| Dec 19, 2025 | 18,380.00 | 18,380.00 | 18,140.00 | 18,220.00 | 17,701.52 | 0.11% | 73,557 |
| Dec 18, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,200.00 | 17,682.08 | -0.33% | 91,991 |
| Dec 17, 2025 | 18,180.00 | 18,490.00 | 18,110.00 | 18,260.00 | 17,740.38 | 0.05% | 52,948 |
| Dec 16, 2025 | 18,690.00 | 18,690.00 | 18,050.00 | 18,250.00 | 17,730.66 | -2.09% | 179,229 |