Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 33,920
+740 (2.23%)
At close: Sep 23, 2026
BCBA:PBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,640.00 | 34,260.00 | 33,620.00 | 33,960.00 | 33,960.00 | 2.35% | 136,875 |
| Sep 22, 2026 | 32,440.00 | 33,240.00 | 32,320.00 | 33,180.00 | 33,180.00 | 0.79% | 20,426 |
| Sep 21, 2026 | 33,200.00 | 33,440.00 | 32,840.00 | 32,920.00 | 32,920.00 | -0.84% | 17,784 |
| Sep 18, 2026 | 33,140.00 | 33,420.00 | 33,040.00 | 33,200.00 | 33,200.00 | -0.48% | 24,004 |
| Sep 17, 2026 | 33,340.00 | 33,680.00 | 32,860.00 | 33,360.00 | 33,360.00 | -0.24% | 29,717 |
| Sep 16, 2026 | 34,020.00 | 34,080.00 | 33,260.00 | 33,440.00 | 33,440.00 | -3.58% | 141,421 |
| Sep 15, 2026 | 34,040.00 | 35,040.00 | 34,020.00 | 34,680.00 | 34,680.00 | 2.73% | 117,091 |
| Sep 14, 2026 | 33,880.00 | 34,020.00 | 33,420.00 | 33,760.00 | 33,760.00 | -0.35% | 53,776 |
| Sep 11, 2026 | 33,800.00 | 34,080.00 | 33,440.00 | 33,880.00 | 33,880.00 | -0.88% | 75,482 |
| Sep 10, 2026 | 33,620.00 | 34,400.00 | 33,300.00 | 34,180.00 | 34,180.00 | 2.40% | 120,033 |
| Sep 9, 2026 | 33,720.00 | 33,800.00 | 33,180.00 | 33,380.00 | 33,380.00 | 0.60% | 120,689 |
| Sep 8, 2026 | 32,500.00 | 33,380.00 | 32,500.00 | 33,180.00 | 33,180.00 | 2.34% | 167,697 |
| Sep 7, 2026 | 32,020.00 | 33,300.00 | 30,540.00 | 32,420.00 | 32,420.00 | 1.50% | 7,487 |
| Sep 4, 2026 | 32,440.00 | 32,480.00 | 31,900.00 | 31,940.00 | 31,940.00 | -2.26% | 31,654 |
| Sep 3, 2026 | 33,600.00 | 33,860.00 | 32,500.00 | 32,680.00 | 32,680.00 | -1.57% | 84,048 |
| 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 |