Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 12,200
-90 (-0.73%)
At close: Feb 27, 2026
BCBA:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12,300.00 | 12,580.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.73% | 2,188 |
| Feb 26, 2026 | 12,100.00 | 12,460.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.65% | 814 |
| Feb 25, 2026 | 11,920.00 | 12,370.00 | 11,850.00 | 12,370.00 | 12,370.00 | 3.95% | 12,810 |
| Feb 24, 2026 | 11,890.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2.85% | 4,333 |
| Feb 23, 2026 | 11,420.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,570.00 | 2.21% | 2,848 |
| Feb 20, 2026 | 11,290.00 | 11,510.00 | 11,280.00 | 11,320.00 | 11,320.00 | -0.44% | 3,420 |
| Feb 19, 2026 | 11,170.00 | 11,490.00 | 11,160.00 | 11,370.00 | 11,370.00 | 1.79% | 5,854 |
| Feb 18, 2026 | 10,870.00 | 11,350.00 | 10,210.00 | 11,170.00 | 11,170.00 | 0.54% | 59,701 |
| Feb 13, 2026 | 11,020.00 | 11,270.00 | 11,010.00 | 11,110.00 | 11,110.00 | -1.59% | 1,743 |
| Feb 12, 2026 | 11,600.00 | 11,600.00 | 11,140.00 | 11,290.00 | 11,290.00 | -3.34% | 9,891 |
| Feb 11, 2026 | 11,200.00 | 11,820.00 | 11,200.00 | 11,680.00 | 11,680.00 | 4.19% | 4,191 |
| Feb 10, 2026 | 11,310.00 | 11,310.00 | 11,040.00 | 11,210.00 | 11,210.00 | -1.06% | 1,541 |
| Feb 9, 2026 | 10,570.00 | 11,380.00 | 10,570.00 | 11,330.00 | 11,330.00 | 1.89% | 5,824 |
| Feb 6, 2026 | 11,410.00 | 11,500.00 | 11,060.00 | 11,120.00 | 11,120.00 | -0.63% | 3,311 |
| Feb 5, 2026 | 11,230.00 | 11,400.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.71% | 16,194 |
| Feb 4, 2026 | 11,310.00 | 11,480.00 | 11,200.00 | 11,270.00 | 11,270.00 | -1.31% | 27,906 |
| Feb 3, 2026 | 11,480.00 | 11,540.00 | 11,240.00 | 11,420.00 | 11,420.00 | 2.51% | 15,365 |
| Feb 2, 2026 | 11,390.00 | 11,500.00 | 11,070.00 | 11,140.00 | 11,140.00 | -7.17% | 5,297 |
| Jan 30, 2026 | 11,700.00 | 12,120.00 | 11,390.00 | 12,000.00 | 12,000.00 | 1.52% | 7,519 |
| Jan 29, 2026 | 11,780.00 | 11,970.00 | 11,450.00 | 11,820.00 | 11,820.00 | 1.90% | 16,073 |
| Jan 28, 2026 | 11,500.00 | 11,650.00 | 11,360.00 | 11,600.00 | 11,600.00 | 2.11% | 8,610 |
| Jan 27, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,360.00 | 11,360.00 | 4.51% | 45,142 |
| Jan 26, 2026 | 10,690.00 | 11,100.00 | 10,690.00 | 10,870.00 | 10,870.00 | 0.83% | 4,598 |
| Jan 23, 2026 | 10,450.00 | 10,880.00 | 9,900.00 | 10,780.00 | 10,780.00 | 5.07% | 45,229 |
| Jan 22, 2026 | 10,240.00 | 10,500.00 | 10,080.00 | 10,260.00 | 10,260.00 | 0.98% | 40,720 |
| Jan 21, 2026 | 9,895.00 | 10,330.00 | 9,790.00 | 10,160.00 | 10,160.00 | 4.58% | 28,320 |
| Jan 20, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,715.00 | 9,715.00 | 1.04% | 13,608 |
| Jan 19, 2026 | 9,760.00 | 9,890.00 | 9,525.00 | 9,615.00 | 9,615.00 | -0.77% | 438 |
| Jan 16, 2026 | 9,895.00 | 9,895.00 | 9,500.00 | 9,690.00 | 9,690.00 | -1.02% | 2,639 |
| Jan 15, 2026 | 9,850.00 | 9,850.00 | 9,530.00 | 9,790.00 | 9,790.00 | 0.15% | 5,382 |
| Jan 14, 2026 | 9,450.00 | 9,875.00 | 9,380.00 | 9,775.00 | 9,775.00 | 3.11% | 19,519 |
| Jan 13, 2026 | 9,230.00 | 9,525.00 | 9,230.00 | 9,480.00 | 9,480.00 | 3.16% | 16,537 |
| Jan 12, 2026 | 9,190.00 | 9,255.00 | 9,055.00 | 9,190.00 | 9,190.00 | 0.16% | 5,069 |
| Jan 9, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,175.00 | 9,175.00 | 0.94% | 17,164 |
| Jan 8, 2026 | 9,385.00 | 9,385.00 | 8,865.00 | 9,090.00 | 9,090.00 | 1.62% | 33,789 |
| Jan 7, 2026 | 8,815.00 | 8,945.00 | 8,800.00 | 8,945.00 | 8,945.00 | 0.62% | 2,353 |
| Jan 6, 2026 | 9,015.00 | 9,175.00 | 8,880.00 | 8,890.00 | 8,890.00 | -2.20% | 53,981 |
| Jan 5, 2026 | 9,230.00 | 9,235.00 | 8,835.00 | 9,090.00 | 9,090.00 | -1.46% | 4,792 |
| Jan 2, 2026 | 9,175.00 | 9,480.00 | 9,080.00 | 9,225.00 | 9,225.00 | 1.54% | 4,833 |
| Dec 30, 2025 | 8,950.00 | 9,345.00 | 8,950.00 | 9,085.00 | 9,085.00 | 1.79% | 5,408 |
| Dec 29, 2025 | 9,105.00 | 9,105.00 | 8,800.00 | 8,925.00 | 8,925.00 | -2.83% | 5,219 |
| Dec 26, 2025 | 8,900.00 | 9,300.00 | 8,900.00 | 9,185.00 | 9,185.00 | -0.11% | 1,258 |
| Dec 24, 2025 | 9,245.00 | 9,245.00 | 9,190.00 | 9,195.00 | 9,195.00 | 3.66% | 438 |
| Dec 23, 2025 | 9,315.00 | 9,545.00 | 8,845.00 | 8,870.00 | 8,870.00 | -2.90% | 15,445 |
| Dec 22, 2025 | 9,585.00 | 9,585.00 | 9,105.00 | 9,135.00 | 9,135.00 | - | 4,428 |
| Dec 19, 2025 | 9,205.00 | 9,365.00 | 9,120.00 | 9,135.00 | 9,135.00 | - | 7,206 |
| Dec 18, 2025 | 9,595.00 | 9,595.00 | 9,015.00 | 9,135.00 | 9,135.00 | -0.87% | 3,379 |
| Dec 17, 2025 | 9,765.00 | 9,765.00 | 9,030.00 | 9,215.00 | 9,215.00 | 0.05% | 1,929 |
| Dec 16, 2025 | 10,200.00 | 10,200.00 | 9,050.00 | 9,210.00 | 9,210.00 | -2.59% | 8,419 |
| Dec 15, 2025 | 9,330.00 | 9,595.00 | 9,210.00 | 9,455.00 | 9,455.00 | 1.34% | 6,270 |