Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 33,700
-1,560 (-4.42%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 34,000.00 | 34,920.00 | 32,500.00 | 34,240.00 | - | -2.73% | 62,285 |
| Mar 20, 2026 | 35,440.00 | 36,200.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.01% | 962,326 |
| Mar 19, 2026 | 34,140.00 | 36,380.00 | 34,140.00 | 35,560.00 | 35,560.00 | 4.53% | 1,403,613 |
| Mar 18, 2026 | 33,980.00 | 34,360.00 | 33,600.00 | 34,020.00 | 34,020.00 | 0.77% | 942,769 |
| Mar 17, 2026 | 32,140.00 | 34,240.00 | 32,140.00 | 33,760.00 | 33,760.00 | 4.98% | 1,386,429 |
| Mar 16, 2026 | 31,500.00 | 32,640.00 | 31,400.00 | 32,160.00 | 32,160.00 | 0.94% | 574,698 |
| Mar 13, 2026 | 30,000.00 | 31,940.00 | 30,000.00 | 31,860.00 | 31,860.00 | 5.43% | 1,169,438 |
| Mar 12, 2026 | 29,160.00 | 30,480.00 | 29,160.00 | 30,220.00 | 30,220.00 | 5.15% | 962,954 |
| Mar 11, 2026 | 28,820.00 | 29,400.00 | 28,660.00 | 28,740.00 | 28,740.00 | 0.28% | 304,432 |
| Mar 10, 2026 | 29,420.00 | 29,580.00 | 28,360.00 | 28,660.00 | 28,660.00 | -2.65% | 523,498 |
| Mar 9, 2026 | 31,500.00 | 31,820.00 | 29,300.00 | 29,440.00 | 29,440.00 | -5.03% | 798,713 |
| Mar 6, 2026 | 29,800.00 | 31,500.00 | 29,800.00 | 31,000.00 | 31,000.00 | 5.23% | 1,096,467 |
| Mar 5, 2026 | 29,020.00 | 29,680.00 | 28,800.00 | 29,460.00 | 29,460.00 | 2.36% | 283,144 |
| Mar 4, 2026 | 29,440.00 | 29,440.00 | 28,240.00 | 28,780.00 | 28,780.00 | -0.62% | 365,131 |
| Mar 3, 2026 | 28,880.00 | 29,720.00 | 28,600.00 | 28,960.00 | 28,960.00 | 1.33% | 590,554 |
| Mar 2, 2026 | 29,100.00 | 30,000.00 | 28,480.00 | 28,580.00 | 28,580.00 | 2.36% | 1,041,064 |
| Feb 27, 2026 | 27,620.00 | 28,240.00 | 27,500.00 | 27,920.00 | 27,920.00 | 0.79% | 225,320 |
| Feb 26, 2026 | 27,760.00 | 27,960.00 | 27,160.00 | 27,700.00 | 27,700.00 | 0.14% | 141,253 |
| Feb 25, 2026 | 27,600.00 | 28,200.00 | 27,020.00 | 27,660.00 | 27,660.00 | 0.22% | 251,764 |
| Feb 24, 2026 | 27,400.00 | 27,700.00 | 27,060.00 | 27,600.00 | 27,600.00 | 0.51% | 87,116 |
| Feb 23, 2026 | 28,200.00 | 28,520.00 | 27,280.00 | 27,460.00 | 27,460.00 | -2.90% | 234,941 |
| Feb 20, 2026 | 28,500.00 | 29,000.00 | 28,140.00 | 28,280.00 | 28,280.00 | -0.56% | 190,769 |
| Feb 19, 2026 | 27,000.00 | 28,540.00 | 26,640.00 | 28,440.00 | 28,440.00 | 6.92% | 444,589 |
| Feb 18, 2026 | 26,500.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.68% | 115,048 |
| Feb 13, 2026 | 26,520.00 | 26,840.00 | 25,780.00 | 26,420.00 | 26,420.00 | -0.38% | 105,750 |
| Feb 12, 2026 | 27,620.00 | 27,980.00 | 26,040.00 | 26,520.00 | 26,520.00 | -3.91% | 235,022 |
| Feb 11, 2026 | 27,120.00 | 28,040.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.29% | 183,817 |
| Feb 10, 2026 | 27,780.00 | 27,780.00 | 26,960.00 | 27,680.00 | 27,680.00 | 0.65% | 136,680 |
| Feb 9, 2026 | 27,820.00 | 28,340.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.01% | 139,128 |
| Feb 6, 2026 | 28,200.00 | 28,200.00 | 27,320.00 | 27,780.00 | 27,780.00 | 1.98% | 253,504 |
| Feb 5, 2026 | 28,300.00 | 28,560.00 | 27,080.00 | 27,240.00 | 27,240.00 | -4.15% | 412,679 |
| Feb 4, 2026 | 28,120.00 | 28,600.00 | 27,620.00 | 28,420.00 | 28,420.00 | 1.79% | 395,706 |
| Feb 3, 2026 | 28,560.00 | 28,560.00 | 27,380.00 | 27,920.00 | 27,920.00 | -5.36% | 1,215,522 |
| Feb 2, 2026 | 29,820.00 | 31,200.00 | 29,180.00 | 29,500.00 | 29,500.00 | -2.70% | 770,943 |
| Jan 30, 2026 | 30,000.00 | 30,660.00 | 29,400.00 | 30,320.00 | 30,320.00 | 0.80% | 486,445 |
| Jan 29, 2026 | 30,000.00 | 30,700.00 | 29,240.00 | 30,080.00 | 30,080.00 | 1.48% | 803,058 |
| Jan 28, 2026 | 28,620.00 | 29,760.00 | 28,620.00 | 29,640.00 | 29,640.00 | 3.85% | 490,676 |
| Jan 27, 2026 | 27,300.00 | 28,680.00 | 27,200.00 | 28,540.00 | 28,540.00 | 5.39% | 407,128 |
| Jan 26, 2026 | 26,720.00 | 27,680.00 | 26,340.00 | 27,080.00 | 27,080.00 | 1.42% | 293,214 |
| Jan 23, 2026 | 25,980.00 | 26,900.00 | 25,980.00 | 26,700.00 | 26,700.00 | 2.93% | 284,790 |
| Jan 22, 2026 | 25,980.00 | 26,500.00 | 25,500.00 | 25,940.00 | 25,940.00 | -0.38% | 285,526 |
| Jan 21, 2026 | 24,900.00 | 26,320.00 | 24,800.00 | 26,040.00 | 26,040.00 | 5.00% | 417,598 |
| Jan 20, 2026 | 24,080.00 | 25,180.00 | 23,580.00 | 24,800.00 | 24,800.00 | 3.16% | 318,655 |
| Jan 19, 2026 | 24,500.00 | 24,610.00 | 23,650.00 | 24,040.00 | 24,040.00 | -1.96% | 76,354 |
| Jan 16, 2026 | 24,820.00 | 25,100.00 | 24,480.00 | 24,520.00 | 24,520.00 | -1.17% | 155,833 |
| Jan 15, 2026 | 24,500.00 | 24,850.00 | 24,200.00 | 24,810.00 | 24,810.00 | -1.08% | 137,345 |
| Jan 14, 2026 | 25,440.00 | 25,940.00 | 24,910.00 | 25,080.00 | 25,080.00 | -0.79% | 259,296 |
| Jan 13, 2026 | 24,520.00 | 25,580.00 | 24,450.00 | 25,280.00 | 25,280.00 | 3.23% | 400,111 |
| Jan 12, 2026 | 23,600.00 | 24,550.00 | 23,500.00 | 24,490.00 | 24,490.00 | 3.99% | 356,370 |
| Jan 9, 2026 | 23,300.00 | 23,580.00 | 22,920.00 | 23,550.00 | 23,550.00 | 1.51% | 271,071 |