Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 32,720
-480 (-1.45%)
Last updated: Sep 3, 2026, 3:56 PM BRT
BCBA:PBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 33,600.00 | 33,720.00 | 33,340.00 | 33,440.00 | - | 0.72% | 7,111 |
| Sep 2, 2026 | 32,240.00 | 33,460.00 | 32,140.00 | 33,200.00 | 33,200.00 | 2.72% | 64,635 |
| Sep 1, 2026 | 31,380.00 | 32,400.00 | 31,340.00 | 32,320.00 | 32,320.00 | 4.94% | 116,065 |
| Aug 31, 2026 | 30,700.00 | 31,240.00 | 30,300.00 | 30,800.00 | 30,800.00 | 3.70% | 27,793 |
| Aug 28, 2026 | 29,360.00 | 29,740.00 | 29,180.00 | 29,700.00 | 29,700.00 | 1.57% | 17,036 |
| Aug 27, 2026 | 28,440.00 | 29,420.00 | 28,040.00 | 29,240.00 | 29,240.00 | 2.60% | 22,367 |
| Aug 26, 2026 | 28,480.00 | 29,020.00 | 28,180.00 | 28,500.00 | 28,500.00 | -0.42% | 90,812 |
| Aug 25, 2026 | 29,040.00 | 29,040.00 | 28,300.00 | 28,620.00 | 28,620.00 | -1.25% | 54,252 |
| Aug 24, 2026 | 29,960.00 | 29,960.00 | 29,400.00 | 29,780.00 | 28,981.93 | -2.23% | 25,781 |
| Aug 21, 2026 | 30,120.00 | 30,620.00 | 30,120.00 | 30,460.00 | 29,643.71 | 0.93% | 41,563 |
| Aug 20, 2026 | 29,660.00 | 30,440.00 | 29,660.00 | 30,180.00 | 29,371.21 | 3.43% | 32,927 |
| Aug 19, 2026 | 29,420.00 | 29,980.00 | 29,180.00 | 29,180.00 | 28,398.01 | 1.74% | 10,952 |
| Aug 18, 2026 | 28,960.00 | 29,300.00 | 28,620.00 | 28,680.00 | 27,911.41 | 1.92% | 17,014 |
| Aug 14, 2026 | 28,400.00 | 28,680.00 | 28,120.00 | 28,140.00 | 27,385.88 | -0.99% | 7,183 |
| Aug 13, 2026 | 28,200.00 | 28,500.00 | 27,920.00 | 28,420.00 | 27,658.38 | 0.57% | 12,132 |
| Aug 12, 2026 | 28,460.00 | 28,620.00 | 28,120.00 | 28,260.00 | 27,502.67 | -0.63% | 18,814 |
| Aug 11, 2026 | 29,000.00 | 29,020.00 | 28,140.00 | 28,440.00 | 27,677.84 | -2.00% | 23,914 |
| Aug 10, 2026 | 28,500.00 | 29,400.00 | 28,500.00 | 29,020.00 | 28,242.30 | 2.04% | 9,271 |
| Aug 7, 2026 | 29,340.00 | 29,600.00 | 28,340.00 | 28,440.00 | 27,677.84 | -2.54% | 27,311 |
| Aug 6, 2026 | 29,120.00 | 29,420.00 | 29,080.00 | 29,180.00 | 28,398.01 | 1.11% | 14,842 |
| Aug 5, 2026 | 29,640.00 | 29,800.00 | 28,840.00 | 28,860.00 | 28,086.59 | -2.10% | 30,968 |
| Aug 4, 2026 | 29,940.00 | 29,940.00 | 29,240.00 | 29,480.00 | 28,689.97 | -2.19% | 30,528 |
| Aug 3, 2026 | 30,300.00 | 30,340.00 | 29,800.00 | 30,140.00 | 29,332.28 | -1.57% | 34,882 |
| Jul 31, 2026 | 29,900.00 | 30,640.00 | 29,760.00 | 30,620.00 | 29,799.42 | 2.68% | 28,006 |
| Jul 30, 2026 | 29,600.00 | 29,980.00 | 29,320.00 | 29,820.00 | 29,020.86 | 1.08% | 17,815 |
| Jul 29, 2026 | 29,640.00 | 29,780.00 | 29,320.00 | 29,500.00 | 28,709.44 | 2.29% | 29,799 |
| Jul 28, 2026 | 28,760.00 | 29,500.00 | 28,760.00 | 28,840.00 | 28,067.12 | 0.14% | 13,616 |
| Jul 27, 2026 | 29,340.00 | 29,340.00 | 28,700.00 | 28,800.00 | 28,028.20 | -3.81% | 28,791 |
| Jul 24, 2026 | 30,060.00 | 30,420.00 | 29,860.00 | 29,940.00 | 29,137.64 | -0.60% | 29,978 |
| Jul 23, 2026 | 30,120.00 | 30,460.00 | 30,020.00 | 30,120.00 | 29,312.82 | 1.28% | 54,724 |
| Jul 22, 2026 | 29,220.00 | 29,940.00 | 29,220.00 | 29,740.00 | 28,943.00 | 2.27% | 49,086 |
| Jul 21, 2026 | 28,900.00 | 29,100.00 | 28,500.00 | 29,080.00 | 28,300.69 | 1.75% | 26,578 |
| Jul 20, 2026 | 28,360.00 | 28,820.00 | 27,980.00 | 28,580.00 | 27,814.09 | 1.13% | 67,852 |
| Jul 17, 2026 | 27,820.00 | 28,340.00 | 27,760.00 | 28,260.00 | 27,502.67 | 3.21% | 76,988 |
| Jul 16, 2026 | 28,100.00 | 28,100.00 | 27,320.00 | 27,380.00 | 26,646.25 | -2.00% | 29,365 |
| Jul 15, 2026 | 28,000.00 | 28,040.00 | 27,580.00 | 27,940.00 | 27,191.24 | - | 17,448 |
| Jul 14, 2026 | 28,200.00 | 28,360.00 | 27,740.00 | 27,940.00 | 27,191.24 | -0.50% | 30,882 |
| Jul 13, 2026 | 27,360.00 | 28,180.00 | 27,360.00 | 28,080.00 | 27,327.49 | 3.92% | 62,301 |
| Jul 10, 2026 | 27,220.00 | 27,220.00 | 26,760.00 | 27,020.00 | 26,295.90 | -0.66% | 21,290 |
| Jul 8, 2026 | 27,000.00 | 27,260.00 | 26,560.00 | 27,200.00 | 26,471.07 | 3.50% | 97,653 |
| Jul 7, 2026 | 26,000.00 | 26,460.00 | 25,740.00 | 26,280.00 | 25,575.73 | 2.82% | 152,767 |
| Jul 6, 2026 | 25,640.00 | 25,640.00 | 25,280.00 | 25,560.00 | 24,875.02 | -1.08% | 39,979 |
| Jul 3, 2026 | 25,480.00 | 26,000.00 | 25,100.00 | 25,840.00 | 25,147.52 | 1.73% | 6,249 |
| Jul 2, 2026 | 25,200.00 | 25,900.00 | 25,080.00 | 25,400.00 | 24,719.31 | 1.52% | 15,755 |
| Jul 1, 2026 | 25,160.00 | 25,480.00 | 24,920.00 | 25,020.00 | 24,349.49 | -0.79% | 27,972 |
| Jun 30, 2026 | 25,380.00 | 25,380.00 | 25,060.00 | 25,220.00 | 24,544.13 | -0.08% | 11,384 |
| Jun 29, 2026 | 25,120.00 | 25,540.00 | 25,020.00 | 25,240.00 | 24,563.60 | 0.32% | 24,727 |
| Jun 26, 2026 | 25,400.00 | 25,440.00 | 25,060.00 | 25,160.00 | 24,485.74 | -1.02% | 28,807 |
| Jun 25, 2026 | 25,500.00 | 25,760.00 | 25,180.00 | 25,420.00 | 24,738.78 | -0.31% | 41,963 |
| Jun 24, 2026 | 26,440.00 | 26,440.00 | 25,240.00 | 25,500.00 | 24,816.63 | -3.48% | 75,655 |