YPF Sociedad Anónima (BVMF:Y2PF34)
Brazil · Delayed Price · Currency is BRL 265.72
0.00 (0.00%)
At close: Jun 15, 2026
BVMF:Y2PF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 270.20 | 270.20 | 264.42 | 265.72 | 265.72 | -5.10% | 149 |
| Jun 12, 2026 | 288.55 | 288.55 | 280.00 | 280.00 | 280.00 | -4.85% | 190 |
| Jun 11, 2026 | 281.21 | 294.28 | 281.21 | 294.28 | 294.28 | 2.24% | 54 |
| Jun 10, 2026 | 285.32 | 287.82 | 285.32 | 287.82 | 287.82 | 4.00% | 576 |
| Jun 9, 2026 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | -0.66% | 1 |
| Jun 8, 2026 | 282.52 | 282.52 | 278.60 | 278.60 | 278.60 | 0.05% | 37 |
| Jun 5, 2026 | 278.46 | 278.46 | 278.46 | 278.46 | 278.46 | 0.35% | 10 |
| Jun 3, 2026 | 277.00 | 281.18 | 277.00 | 277.48 | 277.48 | -0.54% | 243 |
| Jun 2, 2026 | 267.24 | 279.48 | 267.24 | 279.00 | 279.00 | 2.31% | 36 |
| Jun 1, 2026 | 266.43 | 282.42 | 266.43 | 272.70 | 272.70 | 2.33% | 282 |
| May 29, 2026 | 263.64 | 266.50 | 263.64 | 266.50 | 266.50 | 2.50% | 9 |
| May 28, 2026 | 256.27 | 262.24 | 256.27 | 260.00 | 260.00 | -0.57% | 39 |
| May 27, 2026 | 248.50 | 261.66 | 248.50 | 261.50 | 261.50 | 6.82% | 595 |
| May 26, 2026 | 241.92 | 244.80 | 241.92 | 244.80 | 244.80 | 3.28% | 41 |
| May 25, 2026 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | -1.34% | 10 |
| May 21, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 3.11% | 10 |
| May 20, 2026 | 239.00 | 241.62 | 233.00 | 233.00 | 233.00 | -4.54% | 1,826 |
| May 19, 2026 | 238.05 | 244.08 | 238.05 | 244.08 | 244.08 | 2.99% | 205 |
| May 18, 2026 | 230.01 | 237.80 | 230.01 | 237.00 | 237.00 | 15.63% | 566 |
| May 8, 2026 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | -2.00% | 1 |
| May 7, 2026 | 207.69 | 209.16 | 207.69 | 209.16 | 209.16 | -2.19% | 21 |
| May 6, 2026 | 210.54 | 213.84 | 210.54 | 213.84 | 213.84 | -2.41% | 19 |
| May 4, 2026 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | -3.02% | 30 |
| Apr 30, 2026 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 1.68% | 5 |
| Apr 29, 2026 | 219.83 | 222.20 | 219.83 | 222.20 | 222.20 | 3.47% | 759 |
| Apr 27, 2026 | 214.33 | 215.25 | 214.33 | 214.74 | 214.74 | 1.69% | 751 |
| Apr 24, 2026 | 200.91 | 211.18 | 200.91 | 211.18 | 211.18 | 3.01% | 6 |
| Apr 20, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.54% | 2 |
| Apr 17, 2026 | 200.13 | 201.39 | 199.92 | 199.92 | 199.92 | -3.84% | 72 |
| Apr 16, 2026 | 210.63 | 210.63 | 207.90 | 207.90 | 207.90 | -4.45% | 40 |
| Apr 14, 2026 | 217.14 | 217.58 | 217.14 | 217.58 | 217.58 | 0.20% | 2 |
| Apr 13, 2026 | 223.30 | 223.30 | 217.14 | 217.14 | 217.14 | -1.89% | 56 |
| Apr 9, 2026 | 220.66 | 221.62 | 220.66 | 221.32 | 221.32 | 1.18% | 26 |
| Apr 8, 2026 | 219.19 | 219.19 | 218.73 | 218.73 | 218.73 | -4.07% | 6 |
| Apr 1, 2026 | 234.24 | 234.96 | 223.68 | 228.00 | 228.00 | -4.14% | 365 |
| Mar 31, 2026 | 232.36 | 252.00 | 232.36 | 237.84 | 237.84 | -2.75% | 229 |
| Mar 30, 2026 | 244.00 | 245.76 | 244.00 | 244.56 | 244.56 | 3.33% | 11 |
| Mar 27, 2026 | 235.00 | 242.88 | 235.00 | 236.67 | 236.67 | 4.04% | 50 |
| Mar 26, 2026 | 218.02 | 227.47 | 218.02 | 227.47 | 227.47 | 2.27% | 37 |
| Mar 24, 2026 | 228.80 | 228.80 | 222.42 | 222.42 | 222.42 | 2.54% | 56 |
| Mar 23, 2026 | 220.78 | 221.76 | 216.92 | 216.92 | 216.92 | -2.38% | 65 |
| Mar 20, 2026 | 225.28 | 225.28 | 222.20 | 222.20 | 222.20 | 1.35% | 6 |
| Mar 19, 2026 | 210.00 | 219.24 | 210.00 | 219.24 | 219.24 | 6.95% | 515 |
| Mar 18, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.85% | 1 |
| Mar 17, 2026 | 198.12 | 198.20 | 196.00 | 197.40 | 197.40 | 0.51% | 14 |
| Mar 16, 2026 | 197.34 | 199.29 | 196.40 | 196.40 | 196.40 | -2.47% | 47 |
| Mar 13, 2026 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - | 90 |
| Mar 12, 2026 | 201.00 | 205.08 | 201.00 | 201.37 | 201.37 | 4.93% | 6 |
| Mar 11, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.00% | 2 |
| Mar 10, 2026 | 192.65 | 193.04 | 190.00 | 190.00 | 190.00 | -0.40% | 68 |