Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 27,380
+180 (0.66%)
At close: Jun 12, 2026
BCBA:PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27,000.00 | 27,580.00 | 26,880.00 | 27,380.00 | 27,380.00 | 0.66% | 24,059 |
| Jun 11, 2026 | 27,660.00 | 27,660.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.66% | 28,073 |
| Jun 10, 2026 | 26,900.00 | 27,700.00 | 26,900.00 | 27,380.00 | 27,380.00 | 1.78% | 47,057 |
| Jun 9, 2026 | 27,140.00 | 27,240.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.37% | 14,917 |
| Jun 8, 2026 | 26,920.00 | 27,200.00 | 26,760.00 | 27,000.00 | 27,000.00 | 0.90% | 17,345 |
| Jun 5, 2026 | 27,300.00 | 27,460.00 | 26,680.00 | 26,760.00 | 26,760.00 | -1.91% | 31,614 |
| Jun 4, 2026 | 27,340.00 | 27,460.00 | 27,020.00 | 27,280.00 | 27,280.00 | -1.37% | 53,111 |
| Jun 3, 2026 | 27,980.00 | 27,980.00 | 27,560.00 | 27,660.00 | 27,660.00 | -0.19% | 56,933 |
| Jun 2, 2026 | 28,200.00 | 28,360.00 | 27,940.00 | 28,120.00 | 27,712.77 | 0.07% | 16,967 |
| Jun 1, 2026 | 28,080.00 | 28,580.00 | 27,940.00 | 28,100.00 | 27,693.06 | 1.08% | 49,508 |
| May 29, 2026 | 27,840.00 | 27,880.00 | 27,500.00 | 27,800.00 | 27,397.40 | -0.22% | 18,189 |
| May 28, 2026 | 28,200.00 | 28,460.00 | 27,840.00 | 27,860.00 | 27,456.53 | -1.21% | 81,415 |
| May 27, 2026 | 28,260.00 | 28,400.00 | 27,820.00 | 28,200.00 | 27,791.61 | -2.35% | 42,211 |
| May 26, 2026 | 29,000.00 | 29,220.00 | 28,760.00 | 28,880.00 | 28,461.76 | -2.30% | 60,079 |
| May 22, 2026 | 29,460.00 | 29,660.00 | 29,140.00 | 29,560.00 | 29,131.91 | -0.27% | 17,844 |
| May 21, 2026 | 30,060.00 | 30,400.00 | 29,540.00 | 29,640.00 | 29,210.75 | 0.27% | 60,483 |
| May 20, 2026 | 30,640.00 | 30,780.00 | 29,440.00 | 29,560.00 | 29,131.91 | -2.70% | 29,204 |
| May 19, 2026 | 30,300.00 | 30,600.00 | 29,940.00 | 30,380.00 | 29,940.04 | -0.98% | 57,008 |
| May 18, 2026 | 29,000.00 | 30,760.00 | 29,000.00 | 30,680.00 | 30,235.69 | 3.86% | 47,231 |
| May 15, 2026 | 29,140.00 | 29,620.00 | 29,140.00 | 29,540.00 | 29,112.20 | 1.23% | 22,956 |
| May 14, 2026 | 29,140.00 | 29,620.00 | 29,060.00 | 29,180.00 | 28,757.41 | 0.62% | 17,650 |
| May 13, 2026 | 30,100.00 | 30,180.00 | 28,920.00 | 29,000.00 | 28,580.02 | -3.97% | 73,599 |
| May 12, 2026 | 30,140.00 | 30,660.00 | 29,940.00 | 30,200.00 | 29,762.64 | -1.76% | 66,779 |
| May 11, 2026 | 30,800.00 | 30,920.00 | 30,180.00 | 30,740.00 | 30,294.82 | 1.45% | 24,166 |
| May 8, 2026 | 30,660.00 | 30,740.00 | 30,200.00 | 30,300.00 | 29,861.19 | -0.07% | 15,284 |
| May 7, 2026 | 30,440.00 | 30,440.00 | 29,500.00 | 30,320.00 | 29,880.91 | -1.81% | 77,436 |
| May 6, 2026 | 31,340.00 | 31,340.00 | 30,740.00 | 30,880.00 | 30,432.80 | -4.57% | 85,630 |
| May 5, 2026 | 32,740.00 | 32,880.00 | 32,320.00 | 32,360.00 | 31,891.36 | -1.70% | 221,734 |
| May 4, 2026 | 33,100.00 | 33,160.00 | 32,600.00 | 32,920.00 | 32,443.25 | -0.18% | 82,884 |
| Apr 30, 2026 | 32,300.00 | 33,060.00 | 32,000.00 | 32,980.00 | 32,502.38 | 1.10% | 162,811 |
| Apr 29, 2026 | 32,220.00 | 32,760.00 | 32,080.00 | 32,620.00 | 32,147.60 | 2.45% | 246,424 |
| Apr 28, 2026 | 31,840.00 | 32,360.00 | 31,700.00 | 31,840.00 | 31,378.89 | 0.13% | 115,407 |
| Apr 27, 2026 | 31,600.00 | 32,280.00 | 31,600.00 | 31,800.00 | 31,339.47 | 2.12% | 155,850 |
| Apr 24, 2026 | 31,040.00 | 31,220.00 | 30,460.00 | 31,140.00 | 30,689.03 | 0.36% | 101,097 |
| Apr 23, 2026 | 31,180.00 | 31,760.00 | 31,160.00 | 31,380.00 | 30,577.90 | 0.77% | 106,182 |
| Apr 22, 2026 | 31,040.00 | 31,300.00 | 30,660.00 | 31,140.00 | 30,344.04 | 0.39% | 39,816 |
| Apr 21, 2026 | 30,420.00 | 31,300.00 | 30,420.00 | 31,020.00 | 30,227.10 | 2.44% | 39,584 |
| Apr 20, 2026 | 30,000.00 | 30,520.00 | 29,980.00 | 30,280.00 | 29,506.02 | 1.47% | 32,518 |
| Apr 17, 2026 | 29,800.00 | 29,900.00 | 28,620.00 | 29,840.00 | 29,077.27 | -4.05% | 250,279 |
| Apr 16, 2026 | 29,820.00 | 31,280.00 | 29,740.00 | 31,100.00 | 30,305.06 | 4.36% | 199,308 |
| Apr 15, 2026 | 30,620.00 | 30,880.00 | 29,700.00 | 29,800.00 | 29,038.29 | -3.43% | 97,167 |
| Apr 14, 2026 | 31,480.00 | 31,540.00 | 30,500.00 | 30,860.00 | 30,071.19 | -3.92% | 281,765 |
| Apr 13, 2026 | 32,000.00 | 32,460.00 | 31,840.00 | 32,120.00 | 31,298.99 | 1.58% | 40,980 |
| Apr 10, 2026 | 30,620.00 | 31,680.00 | 30,620.00 | 31,620.00 | 30,811.77 | 3.60% | 60,939 |
| Apr 9, 2026 | 30,040.00 | 30,980.00 | 30,040.00 | 30,520.00 | 29,739.88 | 3.46% | 119,443 |
| Apr 8, 2026 | 29,200.00 | 29,680.00 | 27,740.00 | 29,500.00 | 28,745.96 | -3.91% | 218,943 |
| Apr 7, 2026 | 31,000.00 | 31,360.00 | 30,620.00 | 30,700.00 | 29,915.28 | -0.26% | 154,779 |
| Apr 6, 2026 | 30,380.00 | 30,940.00 | 30,240.00 | 30,780.00 | 29,993.24 | 3.22% | 150,939 |
| Apr 1, 2026 | 30,000.00 | 30,280.00 | 29,220.00 | 29,820.00 | 29,057.78 | -2.17% | 330,975 |
| Mar 31, 2026 | 30,700.00 | 31,440.00 | 29,900.00 | 30,480.00 | 29,700.91 | -0.97% | 406,146 |