Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 28,140
-280 (-0.99%)
At close: Aug 14, 2026
BCBA:PBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28,400.00 | 28,680.00 | 28,120.00 | 28,140.00 | 28,140.00 | -0.99% | 7,183 |
| Aug 13, 2026 | 28,200.00 | 28,500.00 | 27,920.00 | 28,420.00 | 28,420.00 | 0.57% | 12,132 |
| Aug 12, 2026 | 28,460.00 | 28,620.00 | 28,120.00 | 28,260.00 | 28,260.00 | -0.63% | 18,814 |
| Aug 11, 2026 | 29,000.00 | 29,020.00 | 28,140.00 | 28,440.00 | 28,440.00 | -2.00% | 23,914 |
| Aug 10, 2026 | 28,500.00 | 29,400.00 | 28,500.00 | 29,020.00 | 29,020.00 | 2.04% | 9,271 |
| Aug 7, 2026 | 29,340.00 | 29,600.00 | 28,340.00 | 28,440.00 | 28,440.00 | -2.54% | 27,311 |
| Aug 6, 2026 | 29,120.00 | 29,420.00 | 29,080.00 | 29,180.00 | 29,180.00 | 1.11% | 14,842 |
| Aug 5, 2026 | 29,640.00 | 29,800.00 | 28,840.00 | 28,860.00 | 28,860.00 | -2.10% | 30,968 |
| Aug 4, 2026 | 29,940.00 | 29,940.00 | 29,240.00 | 29,480.00 | 29,480.00 | -2.19% | 30,528 |
| Aug 3, 2026 | 30,300.00 | 30,340.00 | 29,800.00 | 30,140.00 | 30,140.00 | -1.57% | 34,882 |
| Jul 31, 2026 | 29,900.00 | 30,640.00 | 29,760.00 | 30,620.00 | 30,620.00 | 2.68% | 28,006 |
| Jul 30, 2026 | 29,600.00 | 29,980.00 | 29,320.00 | 29,820.00 | 29,820.00 | 1.08% | 17,815 |
| Jul 29, 2026 | 29,640.00 | 29,780.00 | 29,320.00 | 29,500.00 | 29,500.00 | 2.29% | 29,799 |
| Jul 28, 2026 | 28,760.00 | 29,500.00 | 28,760.00 | 28,840.00 | 28,840.00 | 0.14% | 13,616 |
| Jul 27, 2026 | 29,340.00 | 29,340.00 | 28,700.00 | 28,800.00 | 28,800.00 | -3.81% | 28,791 |
| Jul 24, 2026 | 30,060.00 | 30,420.00 | 29,860.00 | 29,940.00 | 29,940.00 | -0.60% | 29,978 |
| Jul 23, 2026 | 30,120.00 | 30,460.00 | 30,020.00 | 30,120.00 | 30,120.00 | 1.28% | 54,724 |
| Jul 22, 2026 | 29,220.00 | 29,940.00 | 29,220.00 | 29,740.00 | 29,740.00 | 2.27% | 49,086 |
| Jul 21, 2026 | 28,900.00 | 29,100.00 | 28,500.00 | 29,080.00 | 29,080.00 | 1.75% | 26,578 |
| Jul 20, 2026 | 28,360.00 | 28,820.00 | 27,980.00 | 28,580.00 | 28,580.00 | 1.13% | 67,852 |
| Jul 17, 2026 | 27,820.00 | 28,340.00 | 27,760.00 | 28,260.00 | 28,260.00 | 3.21% | 76,988 |
| Jul 16, 2026 | 28,100.00 | 28,100.00 | 27,320.00 | 27,380.00 | 27,380.00 | -2.00% | 29,365 |
| Jul 15, 2026 | 28,000.00 | 28,040.00 | 27,580.00 | 27,940.00 | 27,940.00 | - | 17,448 |
| Jul 14, 2026 | 28,200.00 | 28,360.00 | 27,740.00 | 27,940.00 | 27,940.00 | -0.50% | 30,882 |
| Jul 13, 2026 | 27,360.00 | 28,180.00 | 27,360.00 | 28,080.00 | 28,080.00 | 3.92% | 62,301 |
| Jul 10, 2026 | 27,220.00 | 27,220.00 | 26,760.00 | 27,020.00 | 27,020.00 | -0.66% | 21,290 |
| Jul 8, 2026 | 27,000.00 | 27,260.00 | 26,560.00 | 27,200.00 | 27,200.00 | 3.50% | 97,653 |
| Jul 7, 2026 | 26,000.00 | 26,460.00 | 25,740.00 | 26,280.00 | 26,280.00 | 2.82% | 152,767 |
| Jul 6, 2026 | 25,640.00 | 25,640.00 | 25,280.00 | 25,560.00 | 25,560.00 | -1.08% | 39,979 |
| Jul 3, 2026 | 25,480.00 | 26,000.00 | 25,100.00 | 25,840.00 | 25,840.00 | 1.73% | 6,249 |
| Jul 2, 2026 | 25,200.00 | 25,900.00 | 25,080.00 | 25,400.00 | 25,400.00 | 1.52% | 15,755 |
| Jul 1, 2026 | 25,160.00 | 25,480.00 | 24,920.00 | 25,020.00 | 25,020.00 | -0.79% | 27,972 |
| Jun 30, 2026 | 25,380.00 | 25,380.00 | 25,060.00 | 25,220.00 | 25,220.00 | -0.08% | 11,384 |
| Jun 29, 2026 | 25,120.00 | 25,540.00 | 25,020.00 | 25,240.00 | 25,240.00 | 0.32% | 24,727 |
| Jun 26, 2026 | 25,400.00 | 25,440.00 | 25,060.00 | 25,160.00 | 25,160.00 | -1.02% | 28,807 |
| Jun 25, 2026 | 25,500.00 | 25,760.00 | 25,180.00 | 25,420.00 | 25,420.00 | -0.31% | 41,963 |
| Jun 24, 2026 | 26,440.00 | 26,440.00 | 25,240.00 | 25,500.00 | 25,500.00 | -3.48% | 75,655 |
| Jun 23, 2026 | 25,620.00 | 26,460.00 | 25,620.00 | 26,420.00 | 26,420.00 | 1.85% | 43,605 |
| Jun 22, 2026 | 25,400.00 | 26,000.00 | 25,240.00 | 25,940.00 | 25,940.00 | 2.37% | 58,828 |
| Jun 19, 2026 | 25,800.00 | 25,800.00 | 24,700.00 | 25,340.00 | 25,340.00 | 0.64% | 5,493 |
| Jun 18, 2026 | 25,020.00 | 25,320.00 | 24,450.00 | 25,180.00 | 25,180.00 | -0.63% | 53,063 |
| Jun 17, 2026 | 25,620.00 | 25,940.00 | 25,180.00 | 25,340.00 | 25,340.00 | -0.63% | 31,428 |
| Jun 16, 2026 | 25,500.00 | 25,740.00 | 25,300.00 | 25,500.00 | 25,500.00 | -6.87% | 59,471 |
| Jun 12, 2026 | 27,000.00 | 27,580.00 | 26,880.00 | 27,380.00 | 27,380.00 | 0.66% | 24,059 |
| Jun 11, 2026 | 27,660.00 | 27,660.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.66% | 28,073 |
| Jun 10, 2026 | 26,900.00 | 27,700.00 | 26,900.00 | 27,380.00 | 27,380.00 | 1.78% | 47,057 |
| Jun 9, 2026 | 27,140.00 | 27,240.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.37% | 14,917 |
| Jun 8, 2026 | 26,920.00 | 27,200.00 | 26,760.00 | 27,000.00 | 27,000.00 | 0.90% | 17,345 |
| Jun 5, 2026 | 27,300.00 | 27,460.00 | 26,680.00 | 26,760.00 | 26,760.00 | -1.91% | 31,614 |
| Jun 4, 2026 | 27,340.00 | 27,460.00 | 27,020.00 | 27,280.00 | 27,280.00 | -1.37% | 53,111 |