Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina · Delayed Price · Currency is ARS 29,960
-160 (-0.53%)
Last updated: Jul 24, 2026, 3:23 PM BRT
BCBA:PBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30,120.00 | 30,460.00 | 30,020.00 | 30,120.00 | 30,120.00 | 1.28% | 54,724 |
| Jul 22, 2026 | 29,220.00 | 29,940.00 | 29,220.00 | 29,740.00 | 29,740.00 | 2.27% | 49,086 |
| Jul 21, 2026 | 28,900.00 | 29,100.00 | 28,500.00 | 29,080.00 | 29,080.00 | 1.75% | 26,578 |
| Jul 20, 2026 | 28,360.00 | 28,820.00 | 27,980.00 | 28,580.00 | 28,580.00 | 1.13% | 67,852 |
| Jul 17, 2026 | 27,820.00 | 28,340.00 | 27,760.00 | 28,260.00 | 28,260.00 | 3.21% | 76,988 |
| Jul 16, 2026 | 28,100.00 | 28,100.00 | 27,320.00 | 27,380.00 | 27,380.00 | -2.00% | 29,365 |
| Jul 15, 2026 | 28,000.00 | 28,040.00 | 27,580.00 | 27,940.00 | 27,940.00 | - | 17,448 |
| Jul 14, 2026 | 28,200.00 | 28,360.00 | 27,740.00 | 27,940.00 | 27,940.00 | -0.50% | 30,882 |
| Jul 13, 2026 | 27,360.00 | 28,180.00 | 27,360.00 | 28,080.00 | 28,080.00 | 3.92% | 62,301 |
| Jul 10, 2026 | 27,220.00 | 27,220.00 | 26,760.00 | 27,020.00 | 27,020.00 | -0.66% | 21,290 |
| Jul 8, 2026 | 27,000.00 | 27,260.00 | 26,560.00 | 27,200.00 | 27,200.00 | 3.50% | 97,653 |
| Jul 7, 2026 | 26,000.00 | 26,460.00 | 25,740.00 | 26,280.00 | 26,280.00 | 2.82% | 152,767 |
| Jul 6, 2026 | 25,640.00 | 25,640.00 | 25,280.00 | 25,560.00 | 25,560.00 | -1.08% | 39,979 |
| Jul 3, 2026 | 25,480.00 | 26,000.00 | 25,100.00 | 25,840.00 | 25,840.00 | 1.73% | 6,249 |
| Jul 2, 2026 | 25,200.00 | 25,900.00 | 25,080.00 | 25,400.00 | 25,400.00 | 1.52% | 15,755 |
| Jul 1, 2026 | 25,160.00 | 25,480.00 | 24,920.00 | 25,020.00 | 25,020.00 | -0.79% | 27,972 |
| Jun 30, 2026 | 25,380.00 | 25,380.00 | 25,060.00 | 25,220.00 | 25,220.00 | -0.08% | 11,384 |
| Jun 29, 2026 | 25,120.00 | 25,540.00 | 25,020.00 | 25,240.00 | 25,240.00 | 0.32% | 24,727 |
| Jun 26, 2026 | 25,400.00 | 25,440.00 | 25,060.00 | 25,160.00 | 25,160.00 | -1.02% | 28,807 |
| Jun 25, 2026 | 25,500.00 | 25,760.00 | 25,180.00 | 25,420.00 | 25,420.00 | -0.31% | 41,963 |
| Jun 24, 2026 | 26,440.00 | 26,440.00 | 25,240.00 | 25,500.00 | 25,500.00 | -3.48% | 75,655 |
| Jun 23, 2026 | 25,620.00 | 26,460.00 | 25,620.00 | 26,420.00 | 26,420.00 | 1.85% | 43,605 |
| Jun 22, 2026 | 25,400.00 | 26,000.00 | 25,240.00 | 25,940.00 | 25,940.00 | 2.37% | 58,828 |
| Jun 19, 2026 | 25,800.00 | 25,800.00 | 24,700.00 | 25,340.00 | 25,340.00 | 0.64% | 5,493 |
| Jun 18, 2026 | 25,020.00 | 25,320.00 | 24,450.00 | 25,180.00 | 25,180.00 | -0.63% | 53,063 |
| Jun 17, 2026 | 25,620.00 | 25,940.00 | 25,180.00 | 25,340.00 | 25,340.00 | -0.63% | 31,428 |
| Jun 16, 2026 | 25,500.00 | 25,740.00 | 25,300.00 | 25,500.00 | 25,500.00 | -6.87% | 59,471 |
| 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 |