Petróleo Brasileiro S.A. - Petrobras (BVC:PBRCO)
Colombia · Delayed Price · Currency is COP 78,020
-3,880 (-4.74%)
At close: Oct 22, 2026
BVC:PBRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | - | 38 |
| Oct 22, 2026 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | -4.74% | 131 |
| Oct 21, 2026 | 81,000.00 | 81,900.00 | 81,000.00 | 81,900.00 | 81,900.00 | -0.12% | 179 |
| Oct 20, 2026 | 81,000.00 | 82,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | 0.02% | 296 |
| Oct 19, 2026 | 81,980.00 | 81,980.00 | 81,980.00 | 81,980.00 | 81,980.00 | 1.84% | 5,093 |
| Oct 16, 2026 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | - | 37 |
| Oct 15, 2026 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | -1.23% | 133 |
| Oct 14, 2026 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 1.88% | 316 |
| Oct 13, 2026 | 75,740.00 | 80,000.00 | 75,740.00 | 80,000.00 | 80,000.00 | 1.78% | 371 |
| Oct 9, 2026 | 82,500.00 | 82,500.00 | 78,600.00 | 78,600.00 | 78,600.00 | -7.03% | 450 |
| Oct 8, 2026 | 73,040.00 | 84,540.00 | 73,040.00 | 84,540.00 | 84,540.00 | 16.90% | 1,836 |
| Oct 7, 2026 | 74,720.00 | 74,720.00 | 72,320.00 | 72,320.00 | 72,320.00 | -3.06% | 260 |
| Oct 6, 2026 | 72,040.00 | 77,180.00 | 71,020.00 | 74,600.00 | 74,600.00 | -4.92% | 975 |
| Oct 5, 2026 | 73,000.00 | 79,140.00 | 73,000.00 | 78,460.00 | 78,460.00 | 13.41% | 6,858 |
| Oct 2, 2026 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | - | 57 |
| Oct 1, 2026 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | - | 38 |
| Sep 30, 2026 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | - | 55 |
| Sep 29, 2026 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | 69,180.00 | 1.05% | 37 |
| Sep 28, 2026 | 68,460.00 | 68,460.00 | 68,460.00 | 68,460.00 | 68,460.00 | - | 47 |
| Sep 25, 2026 | 68,460.00 | 68,460.00 | 68,460.00 | 68,460.00 | 68,460.00 | 0.26% | 154 |
| Sep 24, 2026 | 66,500.00 | 68,300.00 | 66,500.00 | 68,280.00 | 68,280.00 | 2.68% | 783 |
| Sep 23, 2026 | 67,500.00 | 68,340.00 | 66,500.00 | 66,500.00 | 66,500.00 | 0.76% | 489 |
| Sep 22, 2026 | 65,000.00 | 66,000.00 | 63,020.00 | 66,000.00 | 66,000.00 | -1.49% | 545 |
| Sep 21, 2026 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 126 |
| Sep 18, 2026 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 113 |
| Sep 17, 2026 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 10 |
| Sep 16, 2026 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 130 |
| Sep 15, 2026 | 65,700.00 | 67,000.00 | 65,700.00 | 67,000.00 | 67,000.00 | 7.48% | 2,854 |
| Sep 14, 2026 | 62,340.00 | 62,340.00 | 62,340.00 | 62,340.00 | 62,340.00 | -6.90% | 116 |
| Sep 11, 2026 | 63,260.00 | 67,420.00 | 63,260.00 | 66,960.00 | 66,960.00 | 6.29% | 811 |
| Sep 10, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 62 |
| Sep 9, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 78 |
| Sep 8, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 1.19% | 214 |
| Sep 7, 2026 | 62,260.00 | 62,260.00 | 62,260.00 | 62,260.00 | 62,260.00 | - | 93 |
| Sep 4, 2026 | 62,260.00 | 62,260.00 | 62,260.00 | 62,260.00 | 62,260.00 | -4.98% | 123 |
| Sep 3, 2026 | 65,520.00 | 65,520.00 | 65,520.00 | 65,520.00 | 65,520.00 | 4.73% | 257 |
| Sep 2, 2026 | 64,480.00 | 64,480.00 | 61,140.00 | 62,560.00 | 62,560.00 | -2.16% | 1,053 |
| Sep 1, 2026 | 62,500.00 | 63,940.00 | 59,120.00 | 63,940.00 | 63,940.00 | 3.13% | 1,735 |
| Aug 31, 2026 | 59,900.00 | 62,000.00 | 57,860.00 | 62,000.00 | 62,000.00 | 7.27% | 3,575 |
| Aug 28, 2026 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 1.40% | 783 |
| Aug 27, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 7 |
| Aug 26, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 77 |
| Aug 25, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.75% | 414 |
| Aug 24, 2026 | 59,960.00 | 59,960.00 | 59,960.00 | 59,960.00 | 58,614.46 | 6.61% | 126 |
| Aug 21, 2026 | 56,240.00 | 56,240.00 | 56,240.00 | 56,240.00 | 54,977.93 | - | 50 |
| Aug 20, 2026 | 56,240.00 | 56,240.00 | 56,240.00 | 56,240.00 | 54,977.93 | - | 70 |
| Aug 19, 2026 | 56,240.00 | 56,240.00 | 56,240.00 | 56,240.00 | 54,977.93 | -6.27% | 209 |
| Aug 18, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,653.56 | - | 83 |
| Aug 14, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,653.56 | - | 15 |
| Aug 13, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,653.56 | - | 14 |