PETR3
CEDEAR ARSPetrobras - Petroleo Brasilero S.A · PETR3 · B3
ISIN: ARCAVA4601L7 · Subyacente: · Valor representado:
Último cierre
16700.00
+170.00
+1.03%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 16600.00
Mínimo 16410.00
Máximo 16950.00
Volumen 15354
Instrumento
- Emisor
- Caja de Valores 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 | 16600.00 | 16950.00 | 16410.00 | 16700.00 | 15354 |
| 08/09/2026 | 16480.00 | 16720.00 | 16270.00 | 16530.00 | 31670 |
| 07/09/2026 | 16090.00 | 16100.00 | 15670.00 | 15700.00 | 453 |
| 04/09/2026 | 16180.00 | 16390.00 | 15510.00 | 15950.00 | 7224 |
| 03/09/2026 | 16200.00 | 16950.00 | 15420.00 | 16360.00 | 20556 |
| 02/09/2026 | 15900.00 | 16760.00 | 15700.00 | 16580.00 | 22999 |
| 01/09/2026 | 16000.00 | 16290.00 | 15700.00 | 16210.00 | 21781 |
| 31/08/2026 | 15340.00 | 15590.00 | 14970.00 | 15380.00 | 976 |
| 28/08/2026 | 14550.00 | 14900.00 | 14550.00 | 14790.00 | 1028 |
| 27/08/2026 | 14200.00 | 14750.00 | 14150.00 | 14590.00 | 796 |
| 26/08/2026 | 14310.00 | 14540.00 | 13500.00 | 14390.00 | 3308 |
| 25/08/2026 | 14550.00 | 14560.00 | 14120.00 | 14310.00 | 14985 |
| 24/08/2026 | 14390.00 | 14650.00 | 14350.00 | 14620.00 | 2132 |
| 21/08/2026 | 15120.00 | 15360.00 | 14500.00 | 15180.00 | 3360 |
| 20/08/2026 | 15070.00 | 15250.00 | 14850.00 | 15120.00 | 7745 |
| 19/08/2026 | 14150.00 | 15200.00 | 14150.00 | 14640.00 | 7913 |
| 18/08/2026 | 14420.00 | 14720.00 | 14280.00 | 14310.00 | 4445 |
| 14/08/2026 | 14360.00 | 14360.00 | 14100.00 | 14180.00 | 774 |
| 13/08/2026 | 14180.00 | 14310.00 | 13950.00 | 14150.00 | 955 |
| 12/08/2026 | 14270.00 | 14420.00 | 14060.00 | 14260.00 | 930 |
| 11/08/2026 | 14560.00 | 15000.00 | 14120.00 | 14440.00 | 1789 |
| 10/08/2026 | 14470.00 | 15000.00 | 14180.00 | 15000.00 | 3800 |
| 07/08/2026 | 14200.00 | 14810.00 | 14200.00 | 14310.00 | 2760 |
| 06/08/2026 | 14700.00 | 15000.00 | 14400.00 | 14690.00 | 2062 |
| 05/08/2026 | 14730.00 | 14820.00 | 14450.00 | 14560.00 | 2937 |
| 04/08/2026 | 14650.00 | 15200.00 | 14010.00 | 14750.00 | 1497 |
| 03/08/2026 | 15600.00 | 15610.00 | 14620.00 | 15130.00 | 1743 |
| 31/07/2026 | 14520.00 | 15410.00 | 14000.00 | 15370.00 | 7811 |
| 30/07/2026 | 14930.00 | 15640.00 | 14670.00 | 14950.00 | 2383 |
| 29/07/2026 | 14770.00 | 14970.00 | 14730.00 | 14810.00 | 14108 |
| 28/07/2026 | 14650.00 | 16000.00 | 13670.00 | 13700.00 | 1201 |
| 27/07/2026 | 14310.00 | 14660.00 | 14310.00 | 14430.00 | 3271 |
| 24/07/2026 | 15300.00 | 15300.00 | 14870.00 | 14920.00 | 1832 |
| 23/07/2026 | 15000.00 | 15330.00 | 14940.00 | 15140.00 | 2567 |
| 22/07/2026 | 14750.00 | 15080.00 | 14570.00 | 14840.00 | 3467 |
| 21/07/2026 | 14040.00 | 14750.00 | 13850.00 | 14690.00 | 2096 |
| 20/07/2026 | 14110.00 | 14500.00 | 13780.00 | 13800.00 | 1607 |
| 17/07/2026 | 14150.00 | 14230.00 | 13890.00 | 14190.00 | 13278 |
| 16/07/2026 | 14030.00 | 14050.00 | 13710.00 | 13800.00 | 25163 |
| 15/07/2026 | 13830.00 | 14050.00 | 13790.00 | 13860.00 | 3511 |
| 14/07/2026 | 14190.00 | 14210.00 | 13860.00 | 13880.00 | 1693 |
| 13/07/2026 | 13870.00 | 14250.00 | 13770.00 | 14250.00 | 1814 |
| 10/07/2026 | 13800.00 | 13800.00 | 13460.00 | 13520.00 | 197 |
| 08/07/2026 | 13310.00 | 14000.00 | 13310.00 | 13660.00 | 19964 |
| 07/07/2026 | 13090.00 | 13260.00 | 12940.00 | 13240.00 | 1858 |
| 06/07/2026 | 12820.00 | 13200.00 | 12700.00 | 13060.00 | 21691 |
| 03/07/2026 | 12650.00 | 13010.00 | 12650.00 | 12960.00 | 1541 |
| 02/07/2026 | 12730.00 | 12900.00 | 12630.00 | 12630.00 | 1266 |
| 01/07/2026 | 12700.00 | 12780.00 | 12540.00 | 12630.00 | 1901 |
| 30/06/2026 | 13100.00 | 13100.00 | 12000.00 | 12680.00 | 25943 |