Petróleo Brasileiro S.A. - Petrobras (BVC:PBRCO)
Colombia · Delayed Price · Currency is COP 67,420
+4,420 (7.02%)
At close: Sep 11, 2026
BVC:PBRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,653.56 | - | 14 |
| Aug 11, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,653.56 | -0.07% | 83 |
| Aug 10, 2026 | 60,040.00 | 60,040.00 | 60,040.00 | 60,040.00 | 58,692.66 | - | 71 |
| Aug 6, 2026 | 60,040.00 | 60,040.00 | 60,040.00 | 60,040.00 | 58,692.66 | 1.76% | 287 |
| Aug 5, 2026 | 58,500.00 | 62,560.00 | 58,500.00 | 59,000.00 | 57,676.00 | -4.50% | 3,512 |
| Aug 4, 2026 | 61,780.00 | 61,780.00 | 61,780.00 | 61,780.00 | 60,393.61 | -1.91% | 34 |
| Aug 3, 2026 | 62,980.00 | 62,980.00 | 62,980.00 | 62,980.00 | 61,566.68 | 1.58% | 84 |
| Jul 31, 2026 | 59,900.00 | 62,420.00 | 59,900.00 | 62,000.00 | 60,608.68 | 5.08% | 647 |
| Jul 30, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,676.00 | 1.72% | 134 |
| Jul 29, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,698.44 | 0.62% | 111 |
| Jul 28, 2026 | 57,640.00 | 57,640.00 | 57,640.00 | 57,640.00 | 56,346.52 | -3.84% | 87 |
| Jul 27, 2026 | 60,000.00 | 60,000.00 | 59,940.00 | 59,940.00 | 58,594.90 | -1.74% | 704 |
| Jul 24, 2026 | 61,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 59,631.12 | 4.20% | 382 |
| Jul 23, 2026 | 58,540.00 | 58,540.00 | 58,540.00 | 58,540.00 | 57,226.32 | -7.02% | 118 |
| Jul 22, 2026 | 60,040.00 | 62,960.00 | 60,040.00 | 62,960.00 | 61,547.13 | 6.71% | 536 |
| Jul 21, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,676.00 | 6.04% | 225 |
| Jul 17, 2026 | 55,640.00 | 55,640.00 | 55,640.00 | 55,640.00 | 54,391.40 | -0.64% | 276 |
| Jul 16, 2026 | 59,500.00 | 59,500.00 | 55,620.00 | 56,000.00 | 54,743.32 | -4.01% | 587 |
| Jul 15, 2026 | 58,340.00 | 58,340.00 | 58,340.00 | 58,340.00 | 57,030.81 | -1.98% | 93 |
| Jul 14, 2026 | 58,000.00 | 64,000.00 | 58,000.00 | 59,520.00 | 58,184.33 | 3.51% | 1,040 |
| Jul 10, 2026 | 57,480.00 | 57,500.00 | 57,480.00 | 57,500.00 | 56,209.66 | - | 271 |
| Jul 9, 2026 | 57,000.00 | 57,500.00 | 57,000.00 | 57,500.00 | 56,209.66 | 0.88% | 259 |
| Jul 8, 2026 | 57,980.00 | 58,000.00 | 57,000.00 | 57,000.00 | 55,720.88 | 3.64% | 677 |
| Jul 7, 2026 | 55,860.00 | 56,000.00 | 55,000.00 | 55,000.00 | 53,765.76 | 2.31% | 338 |
| Jul 6, 2026 | 53,760.00 | 53,760.00 | 53,760.00 | 53,760.00 | 52,553.59 | -3.31% | 10,078 |
| Jul 3, 2026 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 54,352.30 | - | - |
| Jul 2, 2026 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 54,352.30 | - | 43 |
| Jul 1, 2026 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 54,352.30 | -0.18% | 72 |
| Jun 30, 2026 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 54,450.05 | 6.05% | 9,721 |