Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 15,020
-120 (-0.79%)
Last updated: Jul 24, 2026, 3:18 PM BRT
BCBA:PETR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15,000.00 | 15,330.00 | 14,940.00 | 15,140.00 | 15,140.00 | 2.02% | 2,567 |
| Jul 22, 2026 | 14,750.00 | 15,080.00 | 14,570.00 | 14,840.00 | 14,840.00 | 1.02% | 3,467 |
| Jul 21, 2026 | 14,040.00 | 14,750.00 | 13,850.00 | 14,690.00 | 14,690.00 | 6.45% | 2,096 |
| Jul 20, 2026 | 14,110.00 | 14,500.00 | 13,780.00 | 13,800.00 | 13,800.00 | -2.75% | 1,607 |
| Jul 17, 2026 | 14,150.00 | 14,230.00 | 13,890.00 | 14,190.00 | 14,190.00 | 2.83% | 13,278 |
| Jul 16, 2026 | 14,030.00 | 14,050.00 | 13,710.00 | 13,800.00 | 13,800.00 | -0.43% | 25,163 |
| Jul 15, 2026 | 13,830.00 | 14,050.00 | 13,790.00 | 13,860.00 | 13,860.00 | -0.14% | 3,511 |
| Jul 14, 2026 | 14,190.00 | 14,210.00 | 13,860.00 | 13,880.00 | 13,880.00 | -2.60% | 1,693 |
| Jul 13, 2026 | 13,870.00 | 14,090.00 | 13,770.00 | 14,250.00 | 14,250.00 | 5.40% | 1,814 |
| Jul 10, 2026 | 13,800.00 | 13,800.00 | 13,460.00 | 13,520.00 | 13,520.00 | -1.02% | 197 |
| Jul 8, 2026 | 13,310.00 | 14,000.00 | 13,310.00 | 13,660.00 | 13,660.00 | 3.17% | 19,964 |
| Jul 7, 2026 | 13,090.00 | 13,260.00 | 12,940.00 | 13,240.00 | 13,240.00 | 1.38% | 1,858 |
| Jul 6, 2026 | 12,820.00 | 13,200.00 | 12,700.00 | 13,060.00 | 13,060.00 | 0.77% | 21,691 |
| Jul 3, 2026 | 12,650.00 | 13,010.00 | 12,650.00 | 12,960.00 | 12,960.00 | 2.61% | 1,541 |
| Jul 2, 2026 | 12,730.00 | 12,900.00 | 12,630.00 | 12,630.00 | 12,630.00 | - | 1,266 |
| Jul 1, 2026 | 12,700.00 | 12,780.00 | 12,540.00 | 12,630.00 | 12,630.00 | -0.39% | 1,901 |
| Jun 30, 2026 | 13,100.00 | 13,100.00 | 12,000.00 | 12,680.00 | 12,680.00 | -3.21% | 25,943 |
| Jun 29, 2026 | 12,660.00 | 13,100.00 | 12,430.00 | 13,100.00 | 13,100.00 | 4.38% | 2,280 |
| Jun 26, 2026 | 12,770.00 | 12,770.00 | 12,460.00 | 12,550.00 | 12,550.00 | -2.49% | 9,230 |
| Jun 25, 2026 | 12,750.00 | 12,940.00 | 12,670.00 | 12,870.00 | 12,870.00 | 0.94% | 11,549 |
| Jun 24, 2026 | 13,800.00 | 13,800.00 | 12,700.00 | 12,750.00 | 12,750.00 | -7.61% | 4,148 |
| Jun 23, 2026 | 12,900.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,800.00 | 6.15% | 1,831 |
| Jun 22, 2026 | 13,070.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | -1.22% | 9,685 |
| Jun 19, 2026 | 12,820.00 | 13,190.00 | 12,780.00 | 13,160.00 | 13,160.00 | 3.95% | 1,199 |
| Jun 18, 2026 | 12,010.00 | 13,760.00 | 12,010.00 | 12,660.00 | 12,660.00 | 0.96% | 2,104 |
| Jun 17, 2026 | 12,730.00 | 12,990.00 | 12,520.00 | 12,540.00 | 12,540.00 | -1.49% | 2,003 |
| Jun 16, 2026 | 13,410.00 | 13,410.00 | 12,700.00 | 12,730.00 | 12,730.00 | -6.94% | 9,259 |
| Jun 12, 2026 | 14,400.00 | 14,400.00 | 13,560.00 | 13,680.00 | 13,680.00 | -0.87% | 2,173 |
| Jun 11, 2026 | 13,680.00 | 13,840.00 | 13,470.00 | 13,800.00 | 13,800.00 | 1.40% | 2,379 |
| Jun 10, 2026 | 13,110.00 | 14,120.00 | 13,110.00 | 13,610.00 | 13,610.00 | 1.04% | 6,012 |
| Jun 9, 2026 | 13,410.00 | 14,370.00 | 13,380.00 | 13,470.00 | 13,470.00 | -0.66% | 7,345 |
| Jun 8, 2026 | 13,690.00 | 13,900.00 | 13,370.00 | 13,560.00 | 13,560.00 | -0.37% | 12,238 |
| Jun 5, 2026 | 13,530.00 | 14,350.00 | 13,470.00 | 13,610.00 | 13,610.00 | -1.87% | 2,665 |
| Jun 4, 2026 | 13,550.00 | 14,000.00 | 13,400.00 | 13,870.00 | 13,870.00 | 0.51% | 2,971 |
| Jun 3, 2026 | 14,010.00 | 14,010.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.85% | 818 |
| Jun 2, 2026 | 13,730.00 | 14,390.00 | 13,300.00 | 14,060.00 | 14,060.00 | 0.57% | 1,532 |
| Jun 1, 2026 | 14,020.00 | 14,330.00 | 13,940.00 | 13,980.00 | 13,980.00 | 0.43% | 8,919 |
| May 29, 2026 | 13,970.00 | 13,970.00 | 13,710.00 | 13,920.00 | 13,920.00 | -0.29% | 6,503 |
| May 28, 2026 | 14,260.00 | 14,260.00 | 13,890.00 | 13,960.00 | 13,960.00 | -0.85% | 15,045 |
| May 27, 2026 | 13,950.00 | 14,490.00 | 13,930.00 | 14,080.00 | 14,080.00 | -1.68% | 2,369 |
| May 26, 2026 | 14,620.00 | 14,620.00 | 14,300.00 | 14,320.00 | 14,320.00 | -1.98% | 1,348 |
| 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 |