Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 14,610
-330 (-2.21%)
At close: May 22, 2026
BCBA:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,700.00 | 14,830.00 | 14,560.00 | 14,610.00 | 14,610.00 | -2.21% | 1,048 |
| May 21, 2026 | 14,900.00 | 15,250.00 | 14,690.00 | 14,940.00 | 14,940.00 | 0.27% | 7,627 |
| May 20, 2026 | 15,400.00 | 15,400.00 | 14,740.00 | 14,900.00 | 14,900.00 | -2.10% | 14,514 |
| May 19, 2026 | 15,110.00 | 15,290.00 | 14,980.00 | 15,220.00 | 15,220.00 | -0.65% | 41,808 |
| May 18, 2026 | 14,830.00 | 15,470.00 | 14,420.00 | 15,320.00 | 15,320.00 | 3.30% | 8,731 |
| May 15, 2026 | 14,840.00 | 14,850.00 | 14,210.00 | 14,830.00 | 14,830.00 | 1.58% | 20,266 |
| May 14, 2026 | 14,720.00 | 14,820.00 | 14,490.00 | 14,600.00 | 14,600.00 | -1.35% | 1,503 |
| May 13, 2026 | 15,000.00 | 15,100.00 | 14,460.00 | 14,800.00 | 14,800.00 | -2.44% | 1,001 |
| May 12, 2026 | 15,230.00 | 15,390.00 | 15,020.00 | 15,170.00 | 15,170.00 | -4.23% | 5,774 |
| May 11, 2026 | 15,220.00 | 15,840.00 | 15,030.00 | 15,840.00 | 15,840.00 | 7.83% | 18,074 |
| May 8, 2026 | 15,000.00 | 15,400.00 | 14,670.00 | 14,690.00 | 14,690.00 | -2.39% | 447 |
| May 7, 2026 | 15,370.00 | 15,380.00 | 14,710.00 | 15,050.00 | 15,050.00 | -2.46% | 6,481 |
| May 6, 2026 | 15,460.00 | 15,690.00 | 15,300.00 | 15,430.00 | 15,430.00 | -5.10% | 3,255 |
| May 5, 2026 | 16,490.00 | 16,490.00 | 16,080.00 | 16,260.00 | 16,260.00 | -1.39% | 1,995 |
| May 4, 2026 | 16,550.00 | 16,620.00 | 16,230.00 | 16,490.00 | 16,490.00 | - | 6,190 |
| Apr 30, 2026 | 16,000.00 | 17,000.00 | 15,980.00 | 16,490.00 | 16,490.00 | 1.66% | 17,337 |
| Apr 29, 2026 | 16,210.00 | 16,300.00 | 15,990.00 | 16,220.00 | 16,220.00 | 3.71% | 7,990 |
| Apr 28, 2026 | 16,000.00 | 16,150.00 | 15,500.00 | 15,640.00 | 15,640.00 | -2.68% | 10,776 |
| Apr 27, 2026 | 15,690.00 | 16,100.00 | 15,570.00 | 16,070.00 | 16,070.00 | 4.35% | 15,988 |
| Apr 24, 2026 | 15,540.00 | 15,550.00 | 14,570.00 | 15,400.00 | 15,400.00 | -1.53% | 8,769 |
| Apr 23, 2026 | 15,490.00 | 15,800.00 | 15,360.00 | 15,640.00 | 15,640.00 | -1.39% | 8,083 |
| Apr 22, 2026 | 15,740.00 | 15,900.00 | 15,010.00 | 15,860.00 | 15,860.00 | 5.45% | 13,436 |
| Apr 21, 2026 | 15,290.00 | 15,900.00 | 14,330.00 | 15,040.00 | 15,040.00 | -1.64% | 4,106 |
| Apr 20, 2026 | 15,220.00 | 15,290.00 | 14,980.00 | 15,290.00 | 15,290.00 | 2.76% | 4,076 |
| Apr 17, 2026 | 15,550.00 | 15,550.00 | 14,290.00 | 14,880.00 | 14,880.00 | -5.64% | 11,358 |
| Apr 16, 2026 | 15,070.00 | 15,850.00 | 14,510.00 | 15,770.00 | 15,770.00 | 10.59% | 11,119 |
| Apr 15, 2026 | 15,290.00 | 15,550.00 | 14,180.00 | 14,260.00 | 14,260.00 | -7.28% | 17,848 |
| Apr 14, 2026 | 15,580.00 | 15,870.00 | 15,260.00 | 15,380.00 | 15,380.00 | -3.75% | 3,943 |
| Apr 13, 2026 | 16,200.00 | 16,280.00 | 15,450.00 | 15,980.00 | 15,980.00 | 0.82% | 4,815 |
| Apr 10, 2026 | 15,050.00 | 16,200.00 | 15,050.00 | 15,850.00 | 15,850.00 | 4.28% | 15,836 |
| Apr 9, 2026 | 15,000.00 | 15,540.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.08% | 47,237 |
| Apr 8, 2026 | 15,190.00 | 15,190.00 | 14,090.00 | 14,890.00 | 14,890.00 | -4.12% | 6,748 |
| Apr 7, 2026 | 15,750.00 | 15,750.00 | 15,290.00 | 15,530.00 | 15,530.00 | 0.84% | 8,070 |
| Apr 6, 2026 | 14,800.00 | 15,600.00 | 14,350.00 | 15,400.00 | 15,400.00 | 4.41% | 5,434 |
| Apr 1, 2026 | 14,280.00 | 15,010.00 | 14,280.00 | 14,750.00 | 14,750.00 | -2.12% | 22,925 |
| Mar 31, 2026 | 15,290.00 | 15,790.00 | 14,750.00 | 15,070.00 | 15,070.00 | -2.65% | 16,479 |
| Mar 30, 2026 | 15,510.00 | 15,880.00 | 15,260.00 | 15,480.00 | 15,480.00 | 1.44% | 19,616 |
| Mar 27, 2026 | 14,750.00 | 15,320.00 | 14,720.00 | 15,260.00 | 15,260.00 | 2.76% | 10,548 |
| Mar 26, 2026 | 14,790.00 | 15,200.00 | 14,490.00 | 14,850.00 | 14,850.00 | 3.27% | 14,330 |
| Mar 25, 2026 | 14,210.00 | 14,590.00 | 14,210.00 | 14,380.00 | 14,380.00 | 2.06% | 13,132 |
| Mar 23, 2026 | 13,500.00 | 14,170.00 | 12,590.00 | 14,090.00 | 14,090.00 | 1.37% | 1,211 |
| Mar 20, 2026 | 14,420.00 | 14,420.00 | 13,700.00 | 13,900.00 | 13,900.00 | -5.05% | 7,765 |
| Mar 19, 2026 | 14,730.00 | 14,950.00 | 14,460.00 | 14,640.00 | 14,640.00 | 0.41% | 11,000 |
| Mar 18, 2026 | 15,000.00 | 15,000.00 | 14,430.00 | 14,580.00 | 14,580.00 | 1.74% | 33,684 |
| Mar 17, 2026 | 14,500.00 | 14,600.00 | 14,270.00 | 14,330.00 | 14,330.00 | 0.49% | 11,259 |
| Mar 16, 2026 | 13,680.00 | 14,400.00 | 13,680.00 | 14,260.00 | 14,260.00 | 5.01% | 5,377 |
| Mar 13, 2026 | 13,810.00 | 13,870.00 | 13,470.00 | 13,580.00 | 13,580.00 | -2.30% | 6,507 |
| Mar 12, 2026 | 14,000.00 | 14,010.00 | 13,610.00 | 13,900.00 | 13,900.00 | 0.07% | 21,652 |
| Mar 11, 2026 | 13,050.00 | 13,900.00 | 13,050.00 | 13,890.00 | 13,890.00 | 5.79% | 30,392 |
| Mar 10, 2026 | 12,680.00 | 13,340.00 | 12,680.00 | 13,130.00 | 13,130.00 | -1.57% | 47,164 |