Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 32,980
+360 (1.10%)
At close: Apr 30, 2026
BCBA:PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.76% | 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 |
| Mar 9, 2026 | 26,600.00 | 27,400.00 | 26,580.00 | 26,680.00 | 26,393.84 | 2.38% | 352,823 |
| Mar 6, 2026 | 24,930.00 | 26,360.00 | 24,930.00 | 26,060.00 | 25,780.49 | 6.28% | 159,692 |
| Mar 5, 2026 | 24,610.00 | 24,740.00 | 24,220.00 | 24,520.00 | 24,257.01 | -0.04% | 72,566 |
| Mar 4, 2026 | 25,060.00 | 25,280.00 | 24,330.00 | 24,530.00 | 24,266.90 | -1.84% | 47,995 |
| Mar 3, 2026 | 25,200.00 | 25,720.00 | 24,600.00 | 24,990.00 | 24,721.97 | -0.68% | 81,740 |
| Mar 2, 2026 | 25,000.00 | 25,460.00 | 24,760.00 | 25,160.00 | 24,890.14 | 3.88% | 81,679 |
| Feb 27, 2026 | 24,650.00 | 25,120.00 | 24,150.00 | 24,220.00 | 23,960.22 | -1.38% | 180,632 |
| Feb 26, 2026 | 24,500.00 | 24,710.00 | 24,090.00 | 24,560.00 | 24,296.58 | 0.33% | 46,433 |
| Feb 25, 2026 | 24,020.00 | 24,540.00 | 23,750.00 | 24,480.00 | 24,217.44 | 2.77% | 108,882 |
| Feb 24, 2026 | 23,230.00 | 23,980.00 | 23,230.00 | 23,820.00 | 23,564.51 | 2.67% | 39,573 |
| Feb 23, 2026 | 22,860.00 | 23,700.00 | 22,860.00 | 23,200.00 | 22,951.16 | 1.80% | 53,243 |
| Feb 20, 2026 | 22,900.00 | 23,060.00 | 22,550.00 | 22,790.00 | 22,545.56 | -0.52% | 20,907 |
| Feb 19, 2026 | 22,430.00 | 22,950.00 | 22,360.00 | 22,910.00 | 22,664.27 | 3.34% | 109,614 |
| Feb 18, 2026 | 22,300.00 | 22,570.00 | 22,090.00 | 22,170.00 | 21,932.21 | -0.72% | 36,752 |
| Feb 13, 2026 | 22,280.00 | 22,440.00 | 22,000.00 | 22,330.00 | 22,090.50 | 0.09% | 38,053 |