Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 37,140
-80 (-0.21%)
At close: Apr 30, 2026
BCBA:VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36,600.00 | 37,460.00 | 35,520.00 | 37,140.00 | 37,140.00 | -0.21% | 322,899 |
| Apr 29, 2026 | 36,760.00 | 37,600.00 | 36,740.00 | 37,220.00 | 37,220.00 | 1.53% | 269,439 |
| Apr 28, 2026 | 36,620.00 | 38,000.00 | 36,520.00 | 36,660.00 | 36,660.00 | 0.55% | 344,840 |
| Apr 27, 2026 | 35,700.00 | 36,680.00 | 35,480.00 | 36,460.00 | 36,460.00 | 3.40% | 329,737 |
| Apr 24, 2026 | 34,800.00 | 35,380.00 | 34,240.00 | 35,260.00 | 35,260.00 | 1.91% | 272,151 |
| Apr 23, 2026 | 33,500.00 | 35,000.00 | 33,340.00 | 34,600.00 | 34,600.00 | 2.55% | 307,225 |
| Apr 22, 2026 | 33,420.00 | 34,000.00 | 33,260.00 | 33,740.00 | 33,740.00 | 1.44% | 137,559 |
| Apr 21, 2026 | 32,180.00 | 33,480.00 | 32,080.00 | 33,260.00 | 33,260.00 | 2.59% | 181,900 |
| Apr 20, 2026 | 32,100.00 | 32,660.00 | 31,740.00 | 32,420.00 | 32,420.00 | 2.08% | 225,710 |
| Apr 17, 2026 | 30,820.00 | 31,840.00 | 30,000.00 | 31,760.00 | 31,760.00 | -1.85% | 646,152 |
| Apr 16, 2026 | 31,080.00 | 32,580.00 | 31,080.00 | 32,360.00 | 32,360.00 | 4.39% | 237,362 |
| Apr 15, 2026 | 31,600.00 | 32,220.00 | 30,980.00 | 31,000.00 | 31,000.00 | -1.84% | 279,421 |
| Apr 14, 2026 | 32,520.00 | 32,520.00 | 31,200.00 | 31,580.00 | 31,580.00 | -3.37% | 292,653 |
| Apr 13, 2026 | 33,500.00 | 34,260.00 | 32,600.00 | 32,680.00 | 32,680.00 | 0.74% | 340,135 |
| Apr 10, 2026 | 31,900.00 | 32,840.00 | 31,760.00 | 32,440.00 | 32,440.00 | 1.50% | 238,371 |
| Apr 9, 2026 | 32,660.00 | 32,980.00 | 31,620.00 | 31,960.00 | 31,960.00 | -1.36% | 270,692 |
| Apr 8, 2026 | 32,960.00 | 32,960.00 | 30,640.00 | 32,400.00 | 32,400.00 | -6.52% | 719,682 |
| Apr 7, 2026 | 35,400.00 | 36,440.00 | 34,340.00 | 34,660.00 | 34,660.00 | -1.14% | 401,964 |
| Apr 6, 2026 | 34,980.00 | 35,420.00 | 34,300.00 | 35,060.00 | 35,060.00 | 2.45% | 373,066 |
| Apr 1, 2026 | 36,260.00 | 36,260.00 | 34,100.00 | 34,220.00 | 34,220.00 | -6.86% | 1,087,628 |
| Mar 31, 2026 | 37,800.00 | 38,800.00 | 36,520.00 | 36,740.00 | 36,740.00 | -2.86% | 1,355,913 |
| Mar 30, 2026 | 36,920.00 | 38,900.00 | 36,920.00 | 37,820.00 | 37,820.00 | 3.73% | 626,405 |
| Mar 27, 2026 | 35,820.00 | 36,540.00 | 35,000.00 | 36,460.00 | 36,460.00 | 4.95% | 756,307 |
| Mar 26, 2026 | 34,640.00 | 35,840.00 | 34,640.00 | 34,740.00 | 34,740.00 | 0.70% | 770,209 |
| Mar 25, 2026 | 34,180.00 | 34,900.00 | 34,060.00 | 34,500.00 | 34,500.00 | 4.04% | 708,322 |
| Mar 23, 2026 | 34,000.00 | 34,920.00 | 32,500.00 | 33,160.00 | 33,160.00 | -5.80% | 443,824 |
| 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 |