Petróleo Brasileiro S.A. - Petrobras (BCBA:PETR3)
Argentina
· Delayed Price · Currency is ARS 12,370
+130 (1.06%)
At close: Mar 5, 2026
BCBA:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,350.00 | 12,550.00 | 12,150.00 | 12,370.00 | 12,370.00 | 1.06% | 53,844 |
| Mar 4, 2026 | 12,660.00 | 12,700.00 | 12,160.00 | 12,240.00 | 12,240.00 | -2.24% | 17,249 |
| Mar 3, 2026 | 12,610.00 | 12,860.00 | 12,200.00 | 12,520.00 | 12,520.00 | -0.63% | 45,348 |
| Mar 2, 2026 | 12,210.00 | 12,710.00 | 12,210.00 | 12,600.00 | 12,600.00 | 3.28% | 19,095 |
| Feb 27, 2026 | 12,300.00 | 12,580.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.73% | 2,188 |
| Feb 26, 2026 | 12,100.00 | 12,460.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.65% | 814 |
| Feb 25, 2026 | 11,920.00 | 12,370.00 | 11,850.00 | 12,370.00 | 12,370.00 | 3.95% | 12,810 |
| Feb 24, 2026 | 11,890.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2.85% | 4,333 |
| Feb 23, 2026 | 11,420.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,570.00 | 2.21% | 2,848 |
| Feb 20, 2026 | 11,290.00 | 11,510.00 | 11,280.00 | 11,320.00 | 11,320.00 | -0.44% | 3,420 |
| Feb 19, 2026 | 11,170.00 | 11,490.00 | 11,160.00 | 11,370.00 | 11,370.00 | 1.79% | 5,854 |
| Feb 18, 2026 | 10,870.00 | 11,350.00 | 10,210.00 | 11,170.00 | 11,170.00 | 0.54% | 59,701 |
| Feb 13, 2026 | 11,020.00 | 11,270.00 | 11,010.00 | 11,110.00 | 11,110.00 | -1.59% | 1,743 |
| Feb 12, 2026 | 11,600.00 | 11,600.00 | 11,140.00 | 11,290.00 | 11,290.00 | -3.34% | 9,891 |
| Feb 11, 2026 | 11,200.00 | 11,820.00 | 11,200.00 | 11,680.00 | 11,680.00 | 4.19% | 4,191 |
| Feb 10, 2026 | 11,310.00 | 11,310.00 | 11,040.00 | 11,210.00 | 11,210.00 | -1.06% | 1,541 |
| Feb 9, 2026 | 10,570.00 | 11,380.00 | 10,570.00 | 11,330.00 | 11,330.00 | 1.89% | 5,824 |
| Feb 6, 2026 | 11,410.00 | 11,500.00 | 11,060.00 | 11,120.00 | 11,120.00 | -0.63% | 3,311 |
| Feb 5, 2026 | 11,230.00 | 11,400.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.71% | 16,194 |
| Feb 4, 2026 | 11,310.00 | 11,480.00 | 11,200.00 | 11,270.00 | 11,270.00 | -1.31% | 27,906 |
| Feb 3, 2026 | 11,480.00 | 11,540.00 | 11,240.00 | 11,420.00 | 11,420.00 | 2.51% | 15,365 |
| Feb 2, 2026 | 11,390.00 | 11,500.00 | 11,070.00 | 11,140.00 | 11,140.00 | -7.17% | 5,297 |
| Jan 30, 2026 | 11,700.00 | 12,120.00 | 11,390.00 | 12,000.00 | 12,000.00 | 1.52% | 7,519 |
| Jan 29, 2026 | 11,780.00 | 11,970.00 | 11,450.00 | 11,820.00 | 11,820.00 | 1.90% | 16,073 |
| Jan 28, 2026 | 11,500.00 | 11,650.00 | 11,360.00 | 11,600.00 | 11,600.00 | 2.11% | 8,610 |
| Jan 27, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,360.00 | 11,360.00 | 4.51% | 45,142 |
| Jan 26, 2026 | 10,690.00 | 11,100.00 | 10,690.00 | 10,870.00 | 10,870.00 | 0.83% | 4,598 |
| Jan 23, 2026 | 10,450.00 | 10,880.00 | 9,900.00 | 10,780.00 | 10,780.00 | 5.07% | 45,229 |
| Jan 22, 2026 | 10,240.00 | 10,500.00 | 10,080.00 | 10,260.00 | 10,260.00 | 0.98% | 40,720 |
| Jan 21, 2026 | 9,895.00 | 10,330.00 | 9,790.00 | 10,160.00 | 10,160.00 | 4.58% | 28,320 |
| Jan 20, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,715.00 | 9,715.00 | 1.04% | 13,608 |
| Jan 19, 2026 | 9,760.00 | 9,890.00 | 9,525.00 | 9,615.00 | 9,615.00 | -0.77% | 438 |
| Jan 16, 2026 | 9,895.00 | 9,895.00 | 9,500.00 | 9,690.00 | 9,690.00 | -1.02% | 2,639 |
| Jan 15, 2026 | 9,850.00 | 9,850.00 | 9,530.00 | 9,790.00 | 9,790.00 | 0.15% | 5,382 |
| Jan 14, 2026 | 9,450.00 | 9,875.00 | 9,380.00 | 9,775.00 | 9,775.00 | 3.11% | 19,519 |
| Jan 13, 2026 | 9,230.00 | 9,525.00 | 9,230.00 | 9,480.00 | 9,480.00 | 3.16% | 16,537 |
| Jan 12, 2026 | 9,190.00 | 9,255.00 | 9,055.00 | 9,190.00 | 9,190.00 | 0.16% | 5,069 |
| Jan 9, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,175.00 | 9,175.00 | 0.94% | 17,164 |
| Jan 8, 2026 | 9,385.00 | 9,385.00 | 8,865.00 | 9,090.00 | 9,090.00 | 1.62% | 33,789 |
| Jan 7, 2026 | 8,815.00 | 8,945.00 | 8,800.00 | 8,945.00 | 8,945.00 | 0.62% | 2,353 |
| Jan 6, 2026 | 9,015.00 | 9,175.00 | 8,880.00 | 8,890.00 | 8,890.00 | -2.20% | 53,981 |
| Jan 5, 2026 | 9,230.00 | 9,235.00 | 8,835.00 | 9,090.00 | 9,090.00 | -1.46% | 4,792 |
| Jan 2, 2026 | 9,175.00 | 9,480.00 | 9,080.00 | 9,225.00 | 9,225.00 | 1.54% | 4,833 |
| Dec 30, 2025 | 8,950.00 | 9,345.00 | 8,950.00 | 9,085.00 | 9,085.00 | 1.79% | 5,408 |
| Dec 29, 2025 | 9,105.00 | 9,105.00 | 8,800.00 | 8,925.00 | 8,925.00 | -2.83% | 5,219 |
| Dec 26, 2025 | 8,900.00 | 9,300.00 | 8,900.00 | 9,185.00 | 9,185.00 | -0.11% | 1,258 |
| Dec 24, 2025 | 9,245.00 | 9,245.00 | 9,190.00 | 9,195.00 | 9,195.00 | 3.66% | 438 |
| Dec 23, 2025 | 9,315.00 | 9,545.00 | 8,845.00 | 8,870.00 | 8,870.00 | -2.90% | 15,445 |
| Dec 22, 2025 | 9,585.00 | 9,585.00 | 9,105.00 | 9,135.00 | 9,135.00 | - | 4,428 |
| Dec 19, 2025 | 9,205.00 | 9,365.00 | 9,120.00 | 9,135.00 | 9,135.00 | - | 7,206 |
| Dec 18, 2025 | 9,595.00 | 9,595.00 | 9,015.00 | 9,135.00 | 9,135.00 | -0.87% | 3,379 |
| Dec 17, 2025 | 9,765.00 | 9,765.00 | 9,030.00 | 9,215.00 | 9,215.00 | 0.05% | 1,929 |
| Dec 16, 2025 | 10,200.00 | 10,200.00 | 9,050.00 | 9,210.00 | 9,210.00 | -2.59% | 8,419 |
| Dec 15, 2025 | 9,330.00 | 9,595.00 | 9,210.00 | 9,455.00 | 9,455.00 | 1.34% | 6,270 |
| Dec 12, 2025 | 9,220.00 | 9,640.00 | 9,160.00 | 9,330.00 | 9,330.00 | 0.76% | 3,913 |
| Dec 11, 2025 | 9,545.00 | 9,545.00 | 9,185.00 | 9,260.00 | 9,260.00 | -1.33% | 2,404 |
| Dec 10, 2025 | 8,780.00 | 9,500.00 | 8,780.00 | 9,385.00 | 9,385.00 | 1.73% | 6,932 |
| Dec 9, 2025 | 9,300.00 | 10,100.00 | 9,200.00 | 9,225.00 | 9,225.00 | -0.05% | 8,463 |
| Dec 5, 2025 | 10,200.00 | 10,200.00 | 9,165.00 | 9,230.00 | 9,230.00 | -5.77% | 21,734 |
| Dec 4, 2025 | 10,350.00 | 10,460.00 | 9,675.00 | 9,795.00 | 9,795.00 | 0.67% | 7,180 |
| Dec 3, 2025 | 9,880.00 | 10,240.00 | 9,600.00 | 9,730.00 | 9,730.00 | 0.72% | 2,999 |
| Dec 2, 2025 | 9,880.00 | 9,960.00 | 9,505.00 | 9,660.00 | 9,660.00 | -1.63% | 18,741 |
| Dec 1, 2025 | 9,670.00 | 9,930.00 | 9,465.00 | 9,820.00 | 9,820.00 | 1.60% | 56,730 |
| Nov 28, 2025 | 9,625.00 | 9,995.00 | 9,480.00 | 9,665.00 | 9,665.00 | -3.01% | 21,673 |
| Nov 27, 2025 | 9,945.00 | 10,000.00 | 9,615.00 | 9,965.00 | 9,965.00 | 1.32% | 225 |
| Nov 26, 2025 | 9,400.00 | 9,860.00 | 9,400.00 | 9,835.00 | 9,835.00 | 1.29% | 12,194 |
| Nov 25, 2025 | 10,000.00 | 10,110.00 | 9,510.00 | 9,710.00 | 9,710.00 | -0.46% | 83,594 |
| Nov 21, 2025 | 10,470.00 | 10,500.00 | 9,640.00 | 9,755.00 | 9,755.00 | -5.11% | 2,280 |
| Nov 20, 2025 | 9,550.00 | 10,400.00 | 9,545.00 | 10,280.00 | 10,280.00 | 7.76% | 16,128 |
| Nov 19, 2025 | 9,705.00 | 9,775.00 | 9,500.00 | 9,540.00 | 9,540.00 | -2.15% | 2,665 |
| Nov 18, 2025 | 9,860.00 | 10,180.00 | 9,600.00 | 9,750.00 | 9,750.00 | -0.51% | 1,440 |
| Nov 17, 2025 | 9,410.00 | 9,995.00 | 9,410.00 | 9,800.00 | 9,800.00 | -0.51% | 2,585 |
| Nov 14, 2025 | 10,390.00 | 10,390.00 | 9,655.00 | 9,850.00 | 9,850.00 | 1.08% | 6,453 |
| Nov 13, 2025 | 9,400.00 | 10,100.00 | 9,400.00 | 9,745.00 | 9,745.00 | 1.94% | 33,547 |
| Nov 12, 2025 | 10,000.00 | 10,490.00 | 9,450.00 | 9,560.00 | 9,560.00 | -3.97% | 12,343 |
| Nov 11, 2025 | 9,840.00 | 10,180.00 | 9,405.00 | 9,955.00 | 9,955.00 | 3.16% | 43,596 |
| Nov 10, 2025 | 9,255.00 | 9,740.00 | 9,250.00 | 9,650.00 | 9,650.00 | 1.63% | 6,180 |
| Nov 7, 2025 | 9,300.00 | 9,625.00 | 9,200.00 | 9,495.00 | 9,495.00 | 2.26% | 69,478 |
| Nov 6, 2025 | 9,105.00 | 9,440.00 | 9,105.00 | 9,285.00 | 9,285.00 | 0.70% | 14,115 |
| Nov 5, 2025 | 9,000.00 | 9,330.00 | 9,000.00 | 9,220.00 | 9,220.00 | 2.22% | 25,982 |
| Nov 4, 2025 | 8,900.00 | 9,045.00 | 8,890.00 | 9,020.00 | 9,020.00 | -0.11% | 2,746 |
| Nov 3, 2025 | 9,005.00 | 9,105.00 | 8,705.00 | 9,030.00 | 9,030.00 | 2.38% | 23,406 |
| Oct 31, 2025 | 8,875.00 | 8,885.00 | 8,625.00 | 8,820.00 | 8,820.00 | 0.68% | 83,060 |
| Oct 30, 2025 | 8,755.00 | 8,905.00 | 8,730.00 | 8,760.00 | 8,760.00 | -1.46% | 42,026 |
| Oct 29, 2025 | 8,970.00 | 8,970.00 | 8,800.00 | 8,890.00 | 8,890.00 | -2.84% | 38,487 |
| Oct 28, 2025 | 8,970.00 | 9,150.00 | 8,755.00 | 9,150.00 | 9,150.00 | 5.41% | 26,206 |
| Oct 27, 2025 | 9,300.00 | 9,300.00 | 7,940.00 | 8,680.00 | 8,680.00 | -6.01% | 84,910 |
| Oct 24, 2025 | 9,600.00 | 9,600.00 | 9,035.00 | 9,235.00 | 9,235.00 | -0.38% | 3,587 |
| Oct 23, 2025 | 9,445.00 | 9,600.00 | 9,270.00 | 9,270.00 | 9,270.00 | -1.59% | 2,295 |
| Oct 22, 2025 | 9,385.00 | 9,560.00 | 9,335.00 | 9,420.00 | 9,420.00 | 0.43% | 10,786 |
| Oct 21, 2025 | 9,190.00 | 9,400.00 | 9,060.00 | 9,380.00 | 9,380.00 | 1.90% | 85,989 |
| Oct 20, 2025 | 8,905.00 | 9,265.00 | 8,900.00 | 9,205.00 | 9,205.00 | 2.39% | 33,350 |
| Oct 17, 2025 | 8,560.00 | 9,095.00 | 8,560.00 | 8,990.00 | 8,990.00 | 4.96% | 51,849 |
| Oct 16, 2025 | 8,540.00 | 8,685.00 | 8,450.00 | 8,565.00 | 8,565.00 | -1.44% | 2,986 |
| Oct 15, 2025 | 8,880.00 | 8,900.00 | 8,410.00 | 8,690.00 | 8,690.00 | -3.23% | 2,754 |
| Oct 14, 2025 | 8,525.00 | 9,130.00 | 8,350.00 | 8,980.00 | 8,980.00 | 3.28% | 6,747 |
| Oct 13, 2025 | 8,800.00 | 8,835.00 | 8,240.00 | 8,695.00 | 8,695.00 | -1.08% | 1,681 |
| Oct 9, 2025 | 9,990.00 | 9,990.00 | 8,760.00 | 8,790.00 | 8,790.00 | -7.28% | 13,210 |
| Oct 8, 2025 | 9,610.00 | 9,620.00 | 9,355.00 | 9,480.00 | 9,480.00 | -1.04% | 1,332 |
| Oct 7, 2025 | 9,510.00 | 9,590.00 | 9,175.00 | 9,580.00 | 9,580.00 | 1.59% | 3,098 |