Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 39,560
-1,480 (-3.61%)
At close: Sep 3, 2026
BCBA:VIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 41,000.00 | 41,940.00 | 39,380.00 | 39,560.00 | 39,560.00 | -3.61% | 299,101 |
| Sep 2, 2026 | 39,480.00 | 41,340.00 | 39,000.00 | 41,040.00 | 41,040.00 | 3.43% | 304,820 |
| Sep 1, 2026 | 38,800.00 | 40,000.00 | 38,400.00 | 39,680.00 | 39,680.00 | 3.98% | 416,379 |
| Aug 31, 2026 | 38,200.00 | 38,940.00 | 37,660.00 | 38,160.00 | 38,160.00 | 1.71% | 184,202 |
| Aug 28, 2026 | 37,920.00 | 38,000.00 | 37,140.00 | 37,520.00 | 37,520.00 | -0.27% | 124,394 |
| Aug 27, 2026 | 37,340.00 | 38,000.00 | 36,540.00 | 37,620.00 | 37,620.00 | 2.17% | 148,091 |
| Aug 26, 2026 | 36,200.00 | 37,120.00 | 35,900.00 | 36,820.00 | 36,820.00 | 0.99% | 150,298 |
| Aug 25, 2026 | 36,740.00 | 37,140.00 | 36,000.00 | 36,460.00 | 36,460.00 | -2.93% | 247,180 |
| Aug 24, 2026 | 36,920.00 | 37,700.00 | 36,440.00 | 37,560.00 | 37,560.00 | 1.57% | 138,304 |
| Aug 21, 2026 | 37,100.00 | 37,800.00 | 36,660.00 | 36,980.00 | 36,980.00 | -0.59% | 157,936 |
| Aug 20, 2026 | 36,760.00 | 38,180.00 | 36,760.00 | 37,200.00 | 37,200.00 | 3.22% | 314,556 |
| Aug 19, 2026 | 37,420.00 | 37,580.00 | 35,900.00 | 36,040.00 | 36,040.00 | -2.12% | 157,434 |
| Aug 18, 2026 | 38,340.00 | 38,380.00 | 36,640.00 | 36,820.00 | 36,820.00 | 2.91% | 211,239 |
| Aug 14, 2026 | 34,900.00 | 36,380.00 | 34,860.00 | 35,780.00 | 35,780.00 | 2.23% | 198,510 |
| Aug 13, 2026 | 35,100.00 | 35,220.00 | 34,240.00 | 35,000.00 | 35,000.00 | -0.11% | 53,119 |
| Aug 12, 2026 | 34,960.00 | 35,340.00 | 34,160.00 | 35,040.00 | 35,040.00 | 0.52% | 95,506 |
| Aug 11, 2026 | 36,200.00 | 36,500.00 | 34,540.00 | 34,860.00 | 34,860.00 | -3.75% | 114,336 |
| Aug 10, 2026 | 35,120.00 | 36,380.00 | 35,120.00 | 36,220.00 | 36,220.00 | 4.20% | 241,314 |
| Aug 7, 2026 | 34,700.00 | 35,160.00 | 34,300.00 | 34,760.00 | 34,760.00 | -0.17% | 88,288 |
| Aug 6, 2026 | 34,720.00 | 35,000.00 | 33,900.00 | 34,820.00 | 34,820.00 | 3.38% | 135,253 |
| Aug 5, 2026 | 34,760.00 | 35,080.00 | 33,600.00 | 33,680.00 | 33,680.00 | -3.11% | 149,483 |
| Aug 4, 2026 | 35,600.00 | 35,600.00 | 34,320.00 | 34,760.00 | 34,760.00 | -3.50% | 277,445 |
| Aug 3, 2026 | 36,500.00 | 36,580.00 | 35,020.00 | 36,020.00 | 36,020.00 | -2.81% | 228,391 |
| Jul 31, 2026 | 36,060.00 | 37,340.00 | 35,860.00 | 37,060.00 | 37,060.00 | 3.87% | 267,671 |
| Jul 30, 2026 | 34,500.00 | 35,800.00 | 33,980.00 | 35,680.00 | 35,680.00 | 2.23% | 125,682 |
| Jul 29, 2026 | 35,100.00 | 35,500.00 | 34,760.00 | 34,900.00 | 34,900.00 | 2.05% | 100,602 |
| Jul 28, 2026 | 35,660.00 | 36,060.00 | 33,840.00 | 34,200.00 | 34,200.00 | -3.72% | 244,110 |
| Jul 27, 2026 | 35,680.00 | 36,480.00 | 35,200.00 | 35,520.00 | 35,520.00 | -4.05% | 289,952 |
| Jul 24, 2026 | 36,500.00 | 37,180.00 | 36,100.00 | 37,020.00 | 37,020.00 | 1.04% | 228,968 |
| Jul 23, 2026 | 35,820.00 | 37,300.00 | 35,780.00 | 36,640.00 | 36,640.00 | 4.21% | 495,882 |
| Jul 22, 2026 | 34,760.00 | 35,460.00 | 34,480.00 | 35,160.00 | 35,160.00 | 2.51% | 251,401 |
| Jul 21, 2026 | 33,840.00 | 34,480.00 | 33,640.00 | 34,300.00 | 34,300.00 | 2.08% | 128,155 |
| Jul 20, 2026 | 33,600.00 | 33,740.00 | 32,340.00 | 33,600.00 | 33,600.00 | -0.18% | 209,219 |
| Jul 17, 2026 | 33,240.00 | 33,800.00 | 32,820.00 | 33,660.00 | 33,660.00 | 2.94% | 548,151 |
| Jul 16, 2026 | 34,160.00 | 34,240.00 | 32,600.00 | 32,700.00 | 32,700.00 | -4.22% | 192,764 |
| Jul 15, 2026 | 34,220.00 | 34,440.00 | 33,820.00 | 34,140.00 | 34,140.00 | 0.35% | 120,917 |
| Jul 14, 2026 | 34,520.00 | 35,000.00 | 33,760.00 | 34,020.00 | 34,020.00 | -0.99% | 215,072 |
| Jul 13, 2026 | 34,300.00 | 35,140.00 | 34,100.00 | 34,360.00 | 34,360.00 | 1.90% | 331,932 |
| Jul 10, 2026 | 34,220.00 | 34,220.00 | 33,300.00 | 33,720.00 | 33,720.00 | -1.69% | 58,651 |
| Jul 8, 2026 | 33,100.00 | 35,080.00 | 33,100.00 | 34,300.00 | 34,300.00 | 4.83% | 556,224 |
| Jul 7, 2026 | 32,220.00 | 33,080.00 | 32,220.00 | 32,720.00 | 32,720.00 | 1.74% | 189,898 |
| Jul 6, 2026 | 32,180.00 | 32,380.00 | 31,680.00 | 32,160.00 | 32,160.00 | -0.56% | 293,337 |
| Jul 3, 2026 | 31,860.00 | 32,740.00 | 31,800.00 | 32,340.00 | 32,340.00 | 1.70% | 56,352 |
| Jul 2, 2026 | 33,000.00 | 33,020.00 | 31,500.00 | 31,800.00 | 31,800.00 | -2.69% | 326,198 |
| Jul 1, 2026 | 33,480.00 | 34,000.00 | 32,540.00 | 32,680.00 | 32,680.00 | -1.92% | 136,187 |
| Jun 30, 2026 | 33,740.00 | 34,140.00 | 33,060.00 | 33,320.00 | 33,320.00 | 0.66% | 129,582 |
| Jun 29, 2026 | 34,200.00 | 34,200.00 | 33,040.00 | 33,100.00 | 33,100.00 | -0.66% | 158,219 |
| Jun 26, 2026 | 33,000.00 | 34,100.00 | 32,860.00 | 33,320.00 | 33,320.00 | -0.54% | 94,207 |
| Jun 25, 2026 | 33,400.00 | 34,240.00 | 32,700.00 | 33,500.00 | 33,500.00 | 0.66% | 182,230 |
| Jun 24, 2026 | 34,060.00 | 34,160.00 | 32,800.00 | 33,280.00 | 33,280.00 | -3.09% | 618,177 |