Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 29,560
-80 (-0.27%)
At close: May 22, 2026
BCBA:PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29,460.00 | 29,660.00 | 29,140.00 | 29,560.00 | 29,560.00 | -0.27% | 17,844 |
| May 21, 2026 | 30,060.00 | 30,400.00 | 29,540.00 | 29,640.00 | 29,640.00 | 0.27% | 60,483 |
| May 20, 2026 | 30,640.00 | 30,780.00 | 29,440.00 | 29,560.00 | 29,560.00 | -2.70% | 29,204 |
| May 19, 2026 | 30,300.00 | 30,600.00 | 29,940.00 | 30,380.00 | 30,380.00 | -0.98% | 57,008 |
| May 18, 2026 | 29,000.00 | 30,760.00 | 29,000.00 | 30,680.00 | 30,680.00 | 3.86% | 47,231 |
| May 15, 2026 | 29,140.00 | 29,620.00 | 29,140.00 | 29,540.00 | 29,540.00 | 1.23% | 22,956 |
| May 14, 2026 | 29,140.00 | 29,620.00 | 29,060.00 | 29,180.00 | 29,180.00 | 0.62% | 17,650 |
| May 13, 2026 | 30,100.00 | 30,180.00 | 28,920.00 | 29,000.00 | 29,000.00 | -3.97% | 73,599 |
| May 12, 2026 | 30,140.00 | 30,660.00 | 29,940.00 | 30,200.00 | 30,200.00 | -1.76% | 66,779 |
| May 11, 2026 | 30,800.00 | 30,920.00 | 30,180.00 | 30,740.00 | 30,740.00 | 1.45% | 24,166 |
| May 8, 2026 | 30,660.00 | 30,740.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.07% | 15,284 |
| May 7, 2026 | 30,440.00 | 30,440.00 | 29,500.00 | 30,320.00 | 30,320.00 | -1.81% | 77,436 |
| May 6, 2026 | 31,340.00 | 31,340.00 | 30,740.00 | 30,880.00 | 30,880.00 | -4.57% | 85,630 |
| May 5, 2026 | 32,740.00 | 32,880.00 | 32,320.00 | 32,360.00 | 32,360.00 | -1.70% | 221,734 |
| May 4, 2026 | 33,100.00 | 33,160.00 | 32,600.00 | 32,920.00 | 32,920.00 | -0.18% | 82,884 |
| Apr 30, 2026 | 32,300.00 | 33,060.00 | 32,000.00 | 32,980.00 | 32,980.00 | 1.10% | 162,811 |
| Apr 29, 2026 | 32,220.00 | 32,760.00 | 32,080.00 | 32,620.00 | 32,620.00 | 2.45% | 246,424 |
| Apr 28, 2026 | 31,840.00 | 32,360.00 | 31,700.00 | 31,840.00 | 31,840.00 | 0.13% | 115,407 |
| Apr 27, 2026 | 31,600.00 | 32,280.00 | 31,600.00 | 31,800.00 | 31,800.00 | 2.12% | 155,850 |
| Apr 24, 2026 | 31,040.00 | 31,220.00 | 30,460.00 | 31,140.00 | 31,140.00 | 0.31% | 101,097 |
| Apr 23, 2026 | 31,180.00 | 31,760.00 | 31,160.00 | 31,380.00 | 31,043.43 | 0.77% | 106,182 |
| Apr 22, 2026 | 31,040.00 | 31,300.00 | 30,660.00 | 31,140.00 | 30,806.00 | 0.39% | 39,816 |
| Apr 21, 2026 | 30,420.00 | 31,300.00 | 30,420.00 | 31,020.00 | 30,687.29 | 2.44% | 39,584 |
| Apr 20, 2026 | 30,000.00 | 30,520.00 | 29,980.00 | 30,280.00 | 29,955.23 | 1.47% | 32,518 |
| Apr 17, 2026 | 29,800.00 | 29,900.00 | 28,620.00 | 29,840.00 | 29,519.95 | -4.05% | 250,279 |
| Apr 16, 2026 | 29,820.00 | 31,280.00 | 29,740.00 | 31,100.00 | 30,766.43 | 4.36% | 199,308 |
| Apr 15, 2026 | 30,620.00 | 30,880.00 | 29,700.00 | 29,800.00 | 29,480.38 | -3.43% | 97,167 |
| Apr 14, 2026 | 31,480.00 | 31,540.00 | 30,500.00 | 30,860.00 | 30,529.01 | -3.92% | 281,765 |
| Apr 13, 2026 | 32,000.00 | 32,460.00 | 31,840.00 | 32,120.00 | 31,775.49 | 1.58% | 40,980 |
| Apr 10, 2026 | 30,620.00 | 31,680.00 | 30,620.00 | 31,620.00 | 31,280.85 | 3.60% | 60,939 |
| Apr 9, 2026 | 30,040.00 | 30,980.00 | 30,040.00 | 30,520.00 | 30,192.65 | 3.46% | 119,443 |
| Apr 8, 2026 | 29,200.00 | 29,680.00 | 27,740.00 | 29,500.00 | 29,183.59 | -3.91% | 218,943 |
| Apr 7, 2026 | 31,000.00 | 31,360.00 | 30,620.00 | 30,700.00 | 30,370.72 | -0.26% | 154,779 |
| Apr 6, 2026 | 30,380.00 | 30,940.00 | 30,240.00 | 30,780.00 | 30,449.86 | 3.22% | 150,939 |
| Apr 1, 2026 | 30,000.00 | 30,280.00 | 29,220.00 | 29,820.00 | 29,500.16 | -2.17% | 330,975 |
| Mar 31, 2026 | 30,700.00 | 31,440.00 | 29,900.00 | 30,480.00 | 30,153.08 | -0.97% | 406,146 |
| Mar 30, 2026 | 30,800.00 | 31,560.00 | 30,600.00 | 30,780.00 | 30,449.86 | 0.52% | 205,655 |
| Mar 27, 2026 | 29,500.00 | 30,700.00 | 29,500.00 | 30,620.00 | 30,291.58 | 4.15% | 218,384 |
| Mar 26, 2026 | 28,720.00 | 29,720.00 | 28,720.00 | 29,400.00 | 29,084.67 | 2.08% | 181,913 |
| Mar 25, 2026 | 28,420.00 | 29,040.00 | 28,420.00 | 28,800.00 | 28,491.10 | 2.20% | 176,691 |
| Mar 23, 2026 | 27,840.00 | 28,380.00 | 27,540.00 | 28,180.00 | 27,877.75 | 1.59% | 230,955 |
| Mar 20, 2026 | 28,580.00 | 28,620.00 | 27,500.00 | 27,740.00 | 27,442.47 | -4.48% | 332,879 |
| Mar 19, 2026 | 29,240.00 | 29,800.00 | 28,940.00 | 29,040.00 | 28,728.53 | -0.14% | 134,218 |
| Mar 18, 2026 | 28,920.00 | 29,320.00 | 28,880.00 | 29,080.00 | 28,768.10 | 1.89% | 68,344 |
| Mar 17, 2026 | 28,420.00 | 29,260.00 | 28,360.00 | 28,540.00 | 28,233.89 | 1.35% | 120,249 |
| Mar 16, 2026 | 27,380.00 | 28,300.00 | 27,320.00 | 28,160.00 | 27,857.97 | 3.30% | 117,079 |
| Mar 13, 2026 | 28,000.00 | 28,000.00 | 27,100.00 | 27,260.00 | 26,967.62 | -1.59% | 79,193 |
| Mar 12, 2026 | 27,620.00 | 28,160.00 | 27,080.00 | 27,700.00 | 27,402.90 | 0.44% | 79,019 |
| Mar 11, 2026 | 26,720.00 | 27,640.00 | 26,720.00 | 27,580.00 | 27,284.19 | 4.87% | 86,773 |
| Mar 10, 2026 | 26,660.00 | 26,660.00 | 26,000.00 | 26,300.00 | 26,017.91 | -1.42% | 134,940 |