Petróleo Brasileiro S.A. - Petrobras (BCBA:PBR)
Argentina
· Delayed Price · Currency is ARS 18,460
-990 (-5.09%)
At close: Dec 5, 2025
BCBA:PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,540.00 | 19,540.00 | 18,300.00 | 18,460.00 | 18,460.00 | -5.09% | 93,229 |
| Dec 4, 2025 | 19,400.00 | 19,720.00 | 19,370.00 | 19,450.00 | 19,450.00 | 0.36% | 106,138 |
| Dec 3, 2025 | 19,400.00 | 19,630.00 | 19,280.00 | 19,380.00 | 19,380.00 | 1.15% | 53,901 |
| Dec 2, 2025 | 19,100.00 | 19,250.00 | 18,850.00 | 19,160.00 | 19,160.00 | 0.68% | 154,375 |
| Dec 1, 2025 | 19,040.00 | 19,200.00 | 18,790.00 | 19,030.00 | 19,030.00 | -0.73% | 128,416 |
| Nov 28, 2025 | 19,700.00 | 19,700.00 | 18,500.00 | 19,170.00 | 19,170.00 | -2.54% | 73,379 |
| Nov 27, 2025 | 19,610.00 | 19,950.00 | 19,500.00 | 19,670.00 | 19,670.00 | 0.72% | 7,917 |
| Nov 26, 2025 | 19,340.00 | 19,590.00 | 19,170.00 | 19,530.00 | 19,530.00 | 1.24% | 36,692 |
| Nov 25, 2025 | 19,090.00 | 19,330.00 | 18,980.00 | 19,290.00 | 19,290.00 | 0.63% | 42,928 |
| Nov 21, 2025 | 19,120.00 | 19,370.00 | 19,050.00 | 19,170.00 | 19,170.00 | 0.31% | 13,812 |
| Nov 20, 2025 | 19,120.00 | 19,420.00 | 18,980.00 | 19,110.00 | 19,110.00 | -0.31% | 74,647 |
| Nov 19, 2025 | 19,310.00 | 19,450.00 | 18,900.00 | 19,170.00 | 19,170.00 | -0.83% | 47,348 |
| Nov 18, 2025 | 19,600.00 | 19,600.00 | 19,210.00 | 19,330.00 | 19,330.00 | -0.51% | 57,018 |
| Nov 17, 2025 | 19,500.00 | 19,700.00 | 19,360.00 | 19,430.00 | 19,430.00 | -1.02% | 83,950 |
| Nov 14, 2025 | 19,870.00 | 19,870.00 | 19,000.00 | 19,630.00 | 19,630.00 | 1.76% | 179,382 |
| Nov 13, 2025 | 19,080.00 | 19,620.00 | 19,080.00 | 19,290.00 | 19,290.00 | 1.31% | 79,225 |
| Nov 12, 2025 | 19,920.00 | 19,920.00 | 18,870.00 | 19,040.00 | 19,040.00 | -4.37% | 162,364 |
| Nov 11, 2025 | 19,500.00 | 20,110.00 | 19,400.00 | 19,910.00 | 19,910.00 | 2.89% | 145,078 |
| Nov 10, 2025 | 19,090.00 | 19,410.00 | 18,740.00 | 19,350.00 | 19,350.00 | 2.87% | 99,012 |
| Nov 7, 2025 | 18,500.00 | 19,160.00 | 18,090.00 | 18,810.00 | 18,810.00 | 3.01% | 211,468 |
| Nov 6, 2025 | 18,280.00 | 18,600.00 | 18,180.00 | 18,260.00 | 18,260.00 | 0.16% | 94,246 |
| Nov 5, 2025 | 18,480.00 | 18,480.00 | 17,730.00 | 18,230.00 | 18,230.00 | 1.67% | 274,503 |
| Nov 4, 2025 | 18,030.00 | 18,040.00 | 17,690.00 | 17,930.00 | 17,930.00 | -0.50% | 71,818 |
| Nov 3, 2025 | 17,480.00 | 18,110.00 | 17,480.00 | 18,020.00 | 18,020.00 | 2.80% | 181,861 |
| Oct 31, 2025 | 17,680.00 | 17,680.00 | 17,380.00 | 17,530.00 | 17,530.00 | - | 80,134 |
| Oct 30, 2025 | 17,530.00 | 17,700.00 | 17,370.00 | 17,530.00 | 17,530.00 | -0.74% | 56,569 |
| Oct 29, 2025 | 17,740.00 | 17,820.00 | 17,510.00 | 17,660.00 | 17,660.00 | -0.45% | 80,098 |
| Oct 28, 2025 | 17,460.00 | 17,850.00 | 17,370.00 | 17,740.00 | 17,740.00 | 2.78% | 257,634 |
| Oct 27, 2025 | 17,640.00 | 17,640.00 | 16,160.00 | 17,260.00 | 17,260.00 | -6.04% | 144,523 |
| Oct 24, 2025 | 18,570.00 | 18,640.00 | 18,300.00 | 18,370.00 | 18,370.00 | -0.38% | 50,601 |
| Oct 23, 2025 | 19,180.00 | 19,400.00 | 18,270.00 | 18,440.00 | 18,440.00 | -2.38% | 110,511 |
| Oct 22, 2025 | 18,700.00 | 19,000.00 | 18,660.00 | 18,890.00 | 18,890.00 | 1.18% | 63,697 |
| Oct 21, 2025 | 18,410.00 | 18,770.00 | 17,840.00 | 18,670.00 | 18,670.00 | 1.63% | 71,905 |
| Oct 20, 2025 | 18,030.00 | 18,430.00 | 17,930.00 | 18,370.00 | 18,370.00 | 1.83% | 39,681 |
| Oct 17, 2025 | 17,290.00 | 18,080.00 | 17,150.00 | 18,040.00 | 18,040.00 | 4.58% | 43,317 |
| Oct 16, 2025 | 17,030.00 | 17,380.00 | 16,800.00 | 17,250.00 | 17,250.00 | 1.47% | 37,529 |
| Oct 15, 2025 | 17,370.00 | 17,620.00 | 16,850.00 | 17,000.00 | 17,000.00 | -2.07% | 53,220 |
| Oct 14, 2025 | 16,750.00 | 17,500.00 | 16,620.00 | 17,360.00 | 17,360.00 | 2.48% | 63,905 |
| Oct 13, 2025 | 17,050.00 | 17,050.00 | 16,230.00 | 16,940.00 | 16,940.00 | -2.70% | 49,226 |
| Oct 9, 2025 | 19,010.00 | 19,180.00 | 17,340.00 | 17,410.00 | 17,410.00 | -7.69% | 68,218 |
| Oct 8, 2025 | 19,170.00 | 19,280.00 | 18,810.00 | 18,860.00 | 18,860.00 | -1.57% | 46,029 |
| Oct 7, 2025 | 18,700.00 | 19,170.00 | 18,410.00 | 19,160.00 | 19,160.00 | 2.41% | 45,084 |
| Oct 6, 2025 | 18,940.00 | 19,150.00 | 18,700.00 | 18,710.00 | 18,710.00 | -0.85% | 34,115 |
| Oct 3, 2025 | 19,600.00 | 19,600.00 | 18,820.00 | 18,870.00 | 18,870.00 | -2.28% | 35,310 |
| Oct 2, 2025 | 19,870.00 | 20,030.00 | 19,140.00 | 19,310.00 | 19,310.00 | -2.62% | 42,059 |
| Oct 1, 2025 | 19,560.00 | 20,090.00 | 19,560.00 | 19,830.00 | 19,830.00 | 2.06% | 62,907 |
| Sep 30, 2025 | 19,420.00 | 19,620.00 | 18,900.00 | 19,430.00 | 19,430.00 | 1.15% | 96,942 |
| Sep 29, 2025 | 19,300.00 | 19,610.00 | 18,900.00 | 19,210.00 | 19,210.00 | - | 49,012 |
| Sep 26, 2025 | 18,410.00 | 19,310.00 | 18,410.00 | 19,210.00 | 19,210.00 | 4.57% | 32,455 |
| Sep 25, 2025 | 18,600.00 | 18,660.00 | 18,260.00 | 18,370.00 | 18,370.00 | -1.92% | 44,597 |