YPF Sociedad Anónima (BVMF:Y2PF34)
Brazil · Delayed Price · Currency is BRL 270.81
-8.91 (-3.19%)
Last updated: Sep 4, 2026, 2:42 PM GMT-3
BVMF:Y2PF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 265.41 | 267.30 | 261.09 | 261.09 | 261.09 | -2.60% | 80 |
| Jul 31, 2026 | 268.58 | 268.58 | 265.19 | 268.06 | 268.06 | 1.78% | 15 |
| Jul 30, 2026 | 260.00 | 263.38 | 260.00 | 263.38 | 263.38 | 2.24% | 210 |
| Jul 29, 2026 | 250.69 | 259.10 | 250.69 | 257.60 | 257.60 | 0.70% | 1,004 |
| Jul 28, 2026 | 255.58 | 255.80 | 255.58 | 255.80 | 255.80 | -2.20% | 1,000 |
| 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 |