Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 13,680
-120 (-0.87%)
At close: Jun 12, 2026
BCBA:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |