YPF Sociedad Anónima (BVMF:Y2PF34)
Brazil · Delayed Price · Currency is BRL 225.75
-16.89 (-6.96%)
At close: Nov 4, 2026
BVMF:Y2PF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 235.00 | 235.00 | 225.75 | 225.75 | 225.75 | -6.96% | 135 |
| Nov 3, 2026 | 233.52 | 243.36 | 233.52 | 242.64 | 242.64 | -4.28% | 42 |
| Oct 30, 2026 | 257.92 | 257.92 | 253.50 | 253.50 | 253.50 | -4.51% | 20 |
| Oct 29, 2026 | 265.46 | 265.46 | 265.46 | 265.46 | 265.46 | 1.79% | 6 |
| Oct 27, 2026 | 265.72 | 265.72 | 260.78 | 260.78 | 260.78 | -2.78% | 46 |
| Oct 26, 2026 | 263.57 | 268.25 | 263.57 | 268.25 | 268.25 | 6.51% | 190 |
| Oct 23, 2026 | 249.00 | 251.85 | 249.00 | 251.85 | 251.85 | 1.14% | 8 |
| Oct 22, 2026 | 251.20 | 251.20 | 249.00 | 249.00 | 249.00 | -1.57% | 30 |
| Oct 21, 2026 | 254.02 | 254.28 | 250.38 | 252.98 | 252.98 | -0.79% | 484 |
| Oct 20, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.63% | 20 |
| Oct 16, 2026 | 262.00 | 262.00 | 259.22 | 259.22 | 259.22 | -0.99% | 22 |
| Oct 15, 2026 | 260.26 | 261.82 | 260.26 | 261.82 | 261.82 | 4.10% | 62 |
| Oct 9, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.60% | 36 |
| Oct 7, 2026 | 262.25 | 262.25 | 250.00 | 250.00 | 250.00 | -2.48% | 13 |
| Oct 6, 2026 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | -1.00% | 2 |
| Oct 5, 2026 | 258.96 | 258.96 | 258.96 | 258.96 | 258.96 | -0.99% | 1 |
| Oct 2, 2026 | 256.10 | 261.56 | 256.10 | 261.56 | 261.56 | 1.51% | 17 |
| Oct 1, 2026 | 258.96 | 258.96 | 255.58 | 257.66 | 257.66 | -0.94% | 25 |
| Sep 30, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -2.00% | 4 |
| Sep 29, 2026 | 265.41 | 265.41 | 265.41 | 265.41 | 265.41 | -2.48% | 1 |
| Sep 28, 2026 | 278.00 | 278.00 | 272.08 | 272.16 | 272.16 | -0.10% | 5 |
| Sep 25, 2026 | 272.44 | 272.44 | 272.44 | 272.44 | 272.44 | -2.89% | 2 |
| Sep 24, 2026 | 285.04 | 285.04 | 280.56 | 280.56 | 280.56 | 2.48% | 8 |
| Sep 22, 2026 | 267.10 | 273.78 | 267.10 | 273.78 | 273.78 | 0.70% | 28 |
| Sep 21, 2026 | 277.20 | 277.20 | 271.88 | 271.88 | 271.88 | -3.57% | 6 |
| Sep 18, 2026 | 274.69 | 282.37 | 274.69 | 281.96 | 281.96 | 0.60% | 100 |
| Sep 17, 2026 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | -5.46% | 2 |
| Sep 15, 2026 | 292.61 | 296.46 | 292.61 | 296.46 | 296.46 | 2.40% | 21 |
| Sep 14, 2026 | 292.32 | 294.00 | 289.52 | 289.52 | 289.52 | 1.41% | 10 |
| Sep 11, 2026 | 288.26 | 288.26 | 285.50 | 285.50 | 285.50 | -1.67% | 11 |
| Sep 10, 2026 | 290.36 | 290.36 | 290.36 | 290.36 | 290.36 | 3.29% | 2 |
| Sep 9, 2026 | 270.27 | 281.10 | 270.27 | 281.10 | 281.10 | 4.22% | 685 |
| Sep 8, 2026 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | -0.40% | 11 |
| Sep 4, 2026 | 269.73 | 270.81 | 269.19 | 270.81 | 270.81 | -3.19% | 70 |
| Sep 3, 2026 | 279.99 | 279.99 | 279.72 | 279.72 | 279.72 | 1.37% | 4 |
| Sep 2, 2026 | 269.00 | 275.94 | 269.00 | 275.94 | 275.94 | 1.49% | 73 |
| Sep 1, 2026 | 270.81 | 271.89 | 267.30 | 271.89 | 271.89 | 1.82% | 46 |
| Aug 31, 2026 | 269.10 | 269.10 | 267.02 | 267.02 | 267.02 | 1.38% | 80 |
| Aug 28, 2026 | 264.68 | 265.92 | 263.38 | 263.38 | 263.38 | -0.29% | 20 |
| Aug 27, 2026 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | 0.99% | 100 |
| Aug 26, 2026 | 259.48 | 261.56 | 259.48 | 261.56 | 261.56 | 0.79% | 33 |
| Aug 25, 2026 | 259.52 | 259.52 | 259.52 | 259.52 | 259.52 | -2.81% | 100 |
| Aug 21, 2026 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | 0.29% | 4 |
| Aug 20, 2026 | 267.28 | 267.28 | 266.24 | 266.24 | 266.24 | 0.59% | 3 |
| Aug 19, 2026 | 267.54 | 268.32 | 263.64 | 264.68 | 264.68 | -0.28% | 180 |
| Aug 18, 2026 | 268.38 | 268.38 | 265.41 | 265.41 | 265.41 | -2.50% | 69 |
| Aug 17, 2026 | 269.36 | 272.22 | 269.36 | 272.22 | 272.22 | 3.90% | 7 |
| Aug 10, 2026 | 254.75 | 262.00 | 254.75 | 262.00 | 262.00 | 2.44% | 52 |
| Aug 6, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | -2.05% | 2 |
| Aug 4, 2026 | 261.09 | 261.09 | 261.09 | 261.09 | 261.09 | - | 1 |