Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 17,000
+480 (2.91%)
At close: Sep 23, 2026
BCBA:PETR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,860.00 | 17,110.00 | 16,770.00 | 17,000.00 | 17,000.00 | 2.91% | 594 |
| Sep 22, 2026 | 16,160.00 | 16,670.00 | 16,160.00 | 16,520.00 | 16,520.00 | -0.42% | 813 |
| Sep 21, 2026 | 16,780.00 | 16,830.00 | 16,500.00 | 16,590.00 | 16,590.00 | -0.72% | 1,095 |
| Sep 18, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 16,710.00 | 16,710.00 | -3.69% | 8,076 |
| Sep 17, 2026 | 16,460.00 | 17,360.00 | 16,360.00 | 17,350.00 | 17,350.00 | 2.36% | 14,811 |
| Sep 16, 2026 | 17,140.00 | 17,140.00 | 16,460.00 | 16,950.00 | 16,950.00 | -2.64% | 28,458 |
| Sep 15, 2026 | 17,000.00 | 17,500.00 | 16,560.00 | 17,410.00 | 17,410.00 | 3.14% | 5,065 |
| Sep 14, 2026 | 17,050.00 | 17,060.00 | 16,750.00 | 16,880.00 | 16,880.00 | -0.12% | 738 |
| Sep 11, 2026 | 16,850.00 | 17,000.00 | 16,170.00 | 16,900.00 | 16,900.00 | -1.00% | 5,059 |
| Sep 10, 2026 | 16,710.00 | 17,200.00 | 16,400.00 | 17,070.00 | 17,070.00 | 2.22% | 41,539 |
| Sep 9, 2026 | 16,600.00 | 16,950.00 | 16,410.00 | 16,700.00 | 16,700.00 | 1.03% | 15,354 |
| Sep 8, 2026 | 16,480.00 | 16,720.00 | 16,270.00 | 16,530.00 | 16,530.00 | 5.29% | 31,670 |
| Sep 7, 2026 | 16,090.00 | 16,100.00 | 15,670.00 | 15,700.00 | 15,700.00 | -1.57% | 453 |
| Sep 4, 2026 | 16,180.00 | 16,390.00 | 15,510.00 | 15,950.00 | 15,950.00 | -2.51% | 7,224 |
| Sep 3, 2026 | 16,200.00 | 16,950.00 | 15,420.00 | 16,360.00 | 16,360.00 | -1.33% | 20,556 |
| Sep 2, 2026 | 15,900.00 | 16,760.00 | 15,700.00 | 16,580.00 | 16,580.00 | 2.28% | 22,999 |
| Sep 1, 2026 | 16,000.00 | 16,290.00 | 15,700.00 | 16,210.00 | 16,210.00 | 5.40% | 21,781 |
| Aug 31, 2026 | 15,340.00 | 15,590.00 | 14,970.00 | 15,380.00 | 15,380.00 | 3.99% | 976 |
| Aug 28, 2026 | 14,550.00 | 14,900.00 | 14,550.00 | 14,790.00 | 14,790.00 | 1.37% | 1,028 |
| Aug 27, 2026 | 14,200.00 | 14,750.00 | 14,150.00 | 14,590.00 | 14,590.00 | 1.39% | 796 |
| Aug 26, 2026 | 14,310.00 | 14,540.00 | 13,500.00 | 14,390.00 | 14,390.00 | 0.56% | 3,308 |
| Aug 25, 2026 | 14,550.00 | 14,560.00 | 14,120.00 | 14,310.00 | 14,310.00 | -2.12% | 14,985 |
| Aug 24, 2026 | 14,390.00 | 14,650.00 | 14,350.00 | 14,620.00 | 14,620.00 | -3.69% | 2,132 |
| Aug 21, 2026 | 15,120.00 | 15,360.00 | 14,500.00 | 15,180.00 | 15,180.00 | 0.40% | 3,360 |
| Aug 20, 2026 | 15,070.00 | 15,250.00 | 14,850.00 | 15,120.00 | 15,120.00 | 3.28% | 7,745 |
| Aug 19, 2026 | 14,150.00 | 15,200.00 | 14,150.00 | 14,640.00 | 14,640.00 | 2.31% | 7,913 |
| Aug 18, 2026 | 14,420.00 | 14,720.00 | 14,280.00 | 14,310.00 | 14,310.00 | 0.92% | 4,445 |
| Aug 14, 2026 | 14,360.00 | 14,360.00 | 14,100.00 | 14,180.00 | 14,180.00 | 0.21% | 774 |
| Aug 13, 2026 | 14,180.00 | 14,310.00 | 13,950.00 | 14,150.00 | 14,150.00 | -0.77% | 955 |
| Aug 12, 2026 | 14,270.00 | 14,420.00 | 14,060.00 | 14,260.00 | 14,260.00 | -1.25% | 930 |
| Aug 11, 2026 | 14,560.00 | 15,000.00 | 14,120.00 | 14,440.00 | 14,440.00 | -3.73% | 1,789 |
| Aug 10, 2026 | 14,470.00 | 15,000.00 | 14,180.00 | 15,000.00 | 15,000.00 | 4.82% | 3,800 |
| Aug 7, 2026 | 14,200.00 | 14,810.00 | 14,200.00 | 14,310.00 | 14,310.00 | -2.59% | 2,760 |
| Aug 6, 2026 | 14,700.00 | 15,000.00 | 14,400.00 | 14,690.00 | 14,690.00 | 0.89% | 2,062 |
| Aug 5, 2026 | 14,730.00 | 14,820.00 | 14,450.00 | 14,560.00 | 14,560.00 | -1.29% | 2,937 |
| Aug 4, 2026 | 14,650.00 | 15,200.00 | 14,010.00 | 14,750.00 | 14,750.00 | -2.51% | 1,497 |
| Aug 3, 2026 | 15,600.00 | 15,610.00 | 14,620.00 | 15,130.00 | 15,130.00 | -1.56% | 1,743 |
| Jul 31, 2026 | 14,520.00 | 15,410.00 | 14,000.00 | 15,370.00 | 15,370.00 | 2.81% | 7,811 |
| Jul 30, 2026 | 14,930.00 | 15,640.00 | 14,670.00 | 14,950.00 | 14,950.00 | 0.95% | 2,383 |
| Jul 29, 2026 | 14,770.00 | 14,970.00 | 14,730.00 | 14,810.00 | 14,810.00 | 8.10% | 14,108 |
| Jul 28, 2026 | 14,650.00 | 16,000.00 | 13,670.00 | 13,700.00 | 13,700.00 | -5.06% | 1,201 |
| Jul 27, 2026 | 14,310.00 | 14,660.00 | 14,310.00 | 14,430.00 | 14,430.00 | -3.28% | 3,271 |
| Jul 24, 2026 | 15,300.00 | 15,300.00 | 14,870.00 | 14,920.00 | 14,920.00 | -1.45% | 1,832 |
| 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 |