YPF Sociedad Anónima (BVMF:Y2PF34)
Brazil · Delayed Price · Currency is BRL 267.30
+0.54 (0.20%)
At close: Jul 23, 2026
BVMF:Y2PF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 261.56 | 261.56 | 261.56 | 261.56 | 261.56 | -2.15% | 200 |
| Jul 23, 2026 | 266.22 | 268.65 | 266.22 | 267.30 | 267.30 | 0.20% | 29 |
| Jul 22, 2026 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | 2.70% | 1 |
| Jul 21, 2026 | 257.50 | 259.74 | 257.50 | 259.74 | 259.74 | 0.87% | 3 |
| Jul 20, 2026 | 252.00 | 257.50 | 252.00 | 257.50 | 257.50 | 1.58% | 2 |
| Jul 16, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -0.78% | 1 |
| Jul 15, 2026 | 254.25 | 255.50 | 253.50 | 255.50 | 255.50 | -0.37% | 1,003 |
| Jul 14, 2026 | 255.50 | 256.44 | 255.50 | 256.44 | 256.44 | 1.28% | 1,001 |
| Jul 13, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 4.56% | 1 |
| Jul 10, 2026 | 242.16 | 242.16 | 242.16 | 242.16 | 242.16 | -1.66% | 1 |
| Jul 8, 2026 | 246.24 | 246.24 | 246.24 | 246.24 | 246.24 | 1.48% | 100 |
| Jul 7, 2026 | 241.44 | 242.64 | 237.45 | 242.64 | 242.64 | 2.03% | 103 |
| Jul 6, 2026 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | 4.69% | 100 |
| Jul 3, 2026 | 232.65 | 232.96 | 227.16 | 227.16 | 227.16 | -1.73% | 87 |
| Jul 2, 2026 | 235.29 | 235.29 | 231.15 | 231.15 | 231.15 | -0.50% | 834 |
| Jul 1, 2026 | 233.28 | 234.00 | 229.68 | 232.32 | 232.32 | -1.55% | 162 |
| Jun 30, 2026 | 237.50 | 237.50 | 235.98 | 235.98 | 235.98 | 0.13% | 25 |
| Jun 26, 2026 | 234.48 | 235.68 | 234.48 | 235.68 | 235.68 | -0.91% | 2 |
| Jun 25, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | -0.69% | 400 |
| Jun 24, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -5.13% | 500 |
| Jun 22, 2026 | 253.24 | 256.36 | 252.46 | 252.46 | 252.46 | -3.96% | 26 |
| Jun 17, 2026 | 265.72 | 265.72 | 262.86 | 262.86 | 262.86 | -1.08% | 24 |
| 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 |