Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 34,900
-1,700 (-4.64%)
At close: Nov 2, 2026
BCBA:PBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 36,400.00 | 36,400.00 | 34,900.00 | 34,900.00 | 34,900.00 | -4.64% | 43,877 |
| Oct 30, 2026 | 36,040.00 | 37,020.00 | 36,000.00 | 36,600.00 | 36,600.00 | 1.27% | 85,650 |
| Oct 29, 2026 | 36,600.00 | 36,960.00 | 35,620.00 | 36,140.00 | 36,140.00 | -1.36% | 41,919 |
| Oct 28, 2026 | 36,900.00 | 37,140.00 | 36,260.00 | 36,640.00 | 36,640.00 | -0.70% | 32,106 |
| Oct 27, 2026 | 38,180.00 | 38,500.00 | 36,740.00 | 36,900.00 | 36,900.00 | -2.38% | 104,117 |
| Oct 26, 2026 | 34,700.00 | 38,180.00 | 34,700.00 | 37,800.00 | 37,800.00 | -12.70% | 507,234 |
| Oct 23, 2026 | 42,660.00 | 43,500.00 | 42,500.00 | 43,300.00 | 43,300.00 | 3.34% | 186,559 |
| Oct 22, 2026 | 42,500.00 | 42,500.00 | 41,300.00 | 41,900.00 | 41,900.00 | -0.29% | 19,619 |
| Oct 21, 2026 | 42,440.00 | 42,480.00 | 41,860.00 | 42,020.00 | 42,020.00 | 0.29% | 57,031 |
| Oct 20, 2026 | 41,940.00 | 42,300.00 | 41,120.00 | 41,900.00 | 41,900.00 | 1.01% | 21,767 |
| Oct 19, 2026 | 42,160.00 | 42,320.00 | 41,360.00 | 41,480.00 | 41,480.00 | -1.61% | 45,743 |
| Oct 16, 2026 | 41,340.00 | 42,260.00 | 41,140.00 | 42,160.00 | 42,160.00 | 3.23% | 79,245 |
| Oct 15, 2026 | 41,800.00 | 41,800.00 | 40,620.00 | 40,840.00 | 40,840.00 | -2.30% | 46,031 |
| Oct 14, 2026 | 41,240.00 | 41,960.00 | 41,240.00 | 41,800.00 | 41,800.00 | 2.00% | 50,832 |
| Oct 13, 2026 | 40,800.00 | 41,220.00 | 40,540.00 | 40,980.00 | 40,980.00 | 0.44% | 55,782 |
| Oct 9, 2026 | 39,800.00 | 41,280.00 | 39,800.00 | 40,800.00 | 40,800.00 | 2.36% | 73,418 |
| Oct 8, 2026 | 39,080.00 | 39,980.00 | 39,080.00 | 39,860.00 | 39,860.00 | 3.05% | 65,105 |
| Oct 7, 2026 | 38,340.00 | 39,040.00 | 38,020.00 | 38,680.00 | 38,680.00 | 0.99% | 46,132 |
| Oct 6, 2026 | 38,520.00 | 38,760.00 | 38,200.00 | 38,300.00 | 38,300.00 | -1.24% | 152,303 |
| Oct 5, 2026 | 36,980.00 | 39,760.00 | 36,980.00 | 38,780.00 | 38,780.00 | 10.36% | 497,662 |
| Oct 2, 2026 | 33,960.00 | 35,180.00 | 33,700.00 | 35,140.00 | 35,140.00 | 2.87% | 131,666 |
| Oct 1, 2026 | 33,700.00 | 34,200.00 | 33,580.00 | 34,160.00 | 34,160.00 | 1.24% | 31,130 |
| Sep 30, 2026 | 33,900.00 | 34,400.00 | 33,660.00 | 33,740.00 | 33,740.00 | 1.38% | 169,528 |
| Sep 29, 2026 | 33,080.00 | 33,340.00 | 32,760.00 | 33,280.00 | 33,280.00 | -0.89% | 47,058 |
| Sep 28, 2026 | 33,360.00 | 33,980.00 | 33,360.00 | 33,580.00 | 33,580.00 | 1.76% | 189,667 |
| Sep 25, 2026 | 33,400.00 | 33,460.00 | 32,700.00 | 33,000.00 | 33,000.00 | -2.02% | 56,811 |
| Sep 24, 2026 | 34,180.00 | 34,400.00 | 33,660.00 | 33,680.00 | 33,680.00 | -0.82% | 139,385 |
| 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 |