PBR
CEDEAR ARSPETROLEO BRASILEIRO S.A. - PETROBRAS · PBR US · NYSE
ISIN: ARBCOM4602U4 · Subyacente: · Valor representado: ACCIONES
Último cierre
33380.00
+200.00
+0.60%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 33720.00
Mínimo 33180.00
Máximo 33800.00
Volumen 120689
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 33720.00 | 33800.00 | 33180.00 | 33380.00 | 120689 |
| 08/09/2026 | 32500.00 | 33380.00 | 32500.00 | 33180.00 | 167697 |
| 07/09/2026 | 32020.00 | 33300.00 | 30540.00 | 32420.00 | 7487 |
| 04/09/2026 | 32440.00 | 32480.00 | 31900.00 | 31940.00 | 31654 |
| 03/09/2026 | 33600.00 | 33860.00 | 32500.00 | 32680.00 | 84048 |
| 02/09/2026 | 32240.00 | 33460.00 | 32140.00 | 33200.00 | 64635 |
| 01/09/2026 | 31380.00 | 32400.00 | 31340.00 | 32320.00 | 116065 |
| 31/08/2026 | 30700.00 | 31240.00 | 30300.00 | 30800.00 | 27793 |
| 28/08/2026 | 29360.00 | 29740.00 | 29180.00 | 29700.00 | 17036 |
| 27/08/2026 | 28440.00 | 29420.00 | 28040.00 | 29240.00 | 22367 |
| 26/08/2026 | 28480.00 | 29020.00 | 28180.00 | 28500.00 | 90812 |
| 25/08/2026 | 29040.00 | 29040.00 | 28300.00 | 28620.00 | 54252 |
| 24/08/2026 | 29107.16 | 29107.16 | 28563.10 | 28932.28 | 25781 |
| 21/08/2026 | 29262.61 | 29748.37 | 29262.61 | 29592.93 | 41563 |
| 20/08/2026 | 28815.70 | 29573.50 | 28815.70 | 29320.90 | 32927 |
| 19/08/2026 | 28582.53 | 29126.59 | 28349.36 | 28349.36 | 10952 |
| 18/08/2026 | 28135.63 | 28465.95 | 27805.31 | 27863.60 | 17014 |
| 14/08/2026 | 27591.57 | 27863.60 | 27319.54 | 27338.97 | 7183 |
| 13/08/2026 | 27397.26 | 27688.72 | 27125.23 | 27611.00 | 12132 |
| 12/08/2026 | 27649.86 | 27805.31 | 27319.54 | 27455.55 | 18814 |
| 11/08/2026 | 28174.49 | 28193.92 | 27338.97 | 27630.43 | 23914 |
| 10/08/2026 | 27688.72 | 28563.10 | 27688.72 | 28193.92 | 9271 |
| 07/08/2026 | 28504.81 | 28757.41 | 27533.28 | 27630.43 | 27311 |
| 06/08/2026 | 28291.07 | 28582.53 | 28252.21 | 28349.36 | 14842 |
| 05/08/2026 | 28796.27 | 28951.72 | 28019.04 | 28038.47 | 30968 |
| 04/08/2026 | 29087.73 | 29087.73 | 28407.66 | 28640.82 | 30528 |
| 03/08/2026 | 29437.48 | 29476.34 | 28951.72 | 29282.04 | 34882 |
| 31/07/2026 | 29048.87 | 29767.80 | 28912.85 | 29748.37 | 28006 |
| 30/07/2026 | 28757.41 | 29126.59 | 28485.38 | 28971.15 | 17815 |
| 29/07/2026 | 28796.27 | 28932.28 | 28485.38 | 28660.26 | 29799 |
| 28/07/2026 | 27941.32 | 28660.26 | 27941.32 | 28019.04 | 13616 |
| 27/07/2026 | 28504.81 | 28504.81 | 27883.03 | 27980.18 | 28791 |
| 24/07/2026 | 29204.31 | 29554.07 | 29010.01 | 29087.73 | 29978 |
| 23/07/2026 | 29262.61 | 29592.93 | 29165.45 | 29262.61 | 54724 |
| 22/07/2026 | 28388.23 | 29087.73 | 28388.23 | 28893.42 | 49086 |
| 21/07/2026 | 28077.33 | 28271.64 | 27688.72 | 28252.21 | 26578 |
| 20/07/2026 | 27552.71 | 27999.61 | 27183.52 | 27766.44 | 67852 |
| 17/07/2026 | 27028.08 | 27533.28 | 26969.79 | 27455.55 | 76988 |
| 16/07/2026 | 27300.11 | 27300.11 | 26542.31 | 26600.60 | 29365 |
| 15/07/2026 | 27202.95 | 27241.82 | 26794.91 | 27144.66 | 17448 |
| 14/07/2026 | 27397.26 | 27552.71 | 26950.36 | 27144.66 | 30882 |
| 13/07/2026 | 26581.17 | 27377.83 | 26581.17 | 27280.68 | 62301 |
| 10/07/2026 | 26445.16 | 26445.16 | 25998.25 | 26250.85 | 21290 |
| 08/07/2026 | 26231.42 | 26484.02 | 25803.94 | 26425.73 | 97653 |
| 07/07/2026 | 25259.89 | 25706.79 | 25007.29 | 25531.92 | 152767 |
| 06/07/2026 | 24910.13 | 24910.13 | 24560.38 | 24832.41 | 39979 |
| 03/07/2026 | 24754.69 | 25259.89 | 24385.51 | 25104.44 | 6249 |
| 02/07/2026 | 24482.66 | 25162.73 | 24366.07 | 24676.97 | 15755 |
| 01/07/2026 | 24443.80 | 24754.69 | 24210.63 | 24307.78 | 27972 |
| 30/06/2026 | 24657.53 | 24657.53 | 24346.64 | 24502.09 | 11384 |