Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina · Delayed Price · Currency is ARS 17,660
-700 (-3.81%)
At close: Nov 2, 2026
BCBA:PETR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18,210.00 | 18,680.00 | 17,500.00 | 17,660.00 | 17,660.00 | -3.81% | 703 |
| Oct 30, 2026 | 18,080.00 | 18,550.00 | 18,000.00 | 18,360.00 | 18,360.00 | 1.66% | 2,117 |
| Oct 29, 2026 | 18,500.00 | 18,500.00 | 17,810.00 | 18,060.00 | 18,060.00 | -1.95% | 13,033 |
| Oct 28, 2026 | 18,770.00 | 18,770.00 | 18,220.00 | 18,420.00 | 18,420.00 | -2.80% | 8,684 |
| Oct 27, 2026 | 19,600.00 | 19,900.00 | 18,670.00 | 18,950.00 | 18,950.00 | -0.42% | 23,755 |
| Oct 26, 2026 | 21,370.00 | 21,370.00 | 17,820.00 | 19,030.00 | 19,030.00 | -12.75% | 102,950 |
| Oct 23, 2026 | 21,510.00 | 22,300.00 | 21,300.00 | 21,810.00 | 21,810.00 | 3.86% | 13,640 |
| Oct 22, 2026 | 21,370.00 | 21,370.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.59% | 32,798 |
| Oct 21, 2026 | 21,010.00 | 21,800.00 | 20,900.00 | 21,340.00 | 21,340.00 | 1.19% | 17,065 |
| Oct 20, 2026 | 21,140.00 | 21,230.00 | 20,540.00 | 21,090.00 | 21,090.00 | -5.26% | 4,684 |
| Oct 19, 2026 | 21,510.00 | 22,350.00 | 20,630.00 | 22,260.00 | 22,260.00 | 4.80% | 1,011 |
| Oct 16, 2026 | 20,780.00 | 22,100.00 | 20,110.00 | 21,240.00 | 21,240.00 | 2.21% | 2,395 |
| Oct 15, 2026 | 20,850.00 | 20,950.00 | 20,420.00 | 20,780.00 | 20,780.00 | -0.53% | 12,302 |
| Oct 14, 2026 | 20,920.00 | 21,120.00 | 20,560.00 | 20,890.00 | 20,890.00 | 2.00% | 24,056 |
| Oct 13, 2026 | 20,800.00 | 21,540.00 | 20,180.00 | 20,480.00 | 20,480.00 | -1.06% | 4,289 |
| Oct 9, 2026 | 19,990.00 | 20,970.00 | 19,910.00 | 20,700.00 | 20,700.00 | 3.55% | 8,622 |
| Oct 8, 2026 | 19,800.00 | 20,000.00 | 19,570.00 | 19,990.00 | 19,990.00 | 3.09% | 10,548 |
| Oct 7, 2026 | 19,350.00 | 19,560.00 | 19,020.00 | 19,390.00 | 19,390.00 | 0.31% | 2,492 |
| Oct 6, 2026 | 19,320.00 | 19,420.00 | 19,070.00 | 19,330.00 | 19,330.00 | -0.62% | 10,534 |
| Oct 5, 2026 | 18,330.00 | 19,850.00 | 18,330.00 | 19,450.00 | 19,450.00 | 11.02% | 16,726 |
| Oct 2, 2026 | 17,200.00 | 17,670.00 | 16,880.00 | 17,520.00 | 17,520.00 | 2.16% | 19,289 |
| Oct 1, 2026 | 17,380.00 | 17,380.00 | 16,790.00 | 17,150.00 | 17,150.00 | 1.18% | 35,845 |
| Sep 30, 2026 | 16,800.00 | 17,200.00 | 16,770.00 | 16,950.00 | 16,950.00 | 1.62% | 4,874 |
| Sep 29, 2026 | 16,800.00 | 16,800.00 | 16,490.00 | 16,680.00 | 16,680.00 | -0.66% | 17,600 |
| Sep 28, 2026 | 16,380.00 | 17,020.00 | 16,380.00 | 16,790.00 | 16,790.00 | 1.51% | 11,003 |
| Sep 25, 2026 | 16,780.00 | 16,820.00 | 16,410.00 | 16,540.00 | 16,540.00 | -2.88% | 9,135 |
| Sep 24, 2026 | 17,020.00 | 17,240.00 | 16,780.00 | 17,030.00 | 17,030.00 | 0.18% | 504 |
| 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 |