PETRD
CEDEAR ARSPetrobras - Petroleo Brasilero S.A · PETR3 · B3
ISIN: ARCAVA4601L7 · Subyacente: · Valor representado:
Último cierre
10.89
+0.02
+0.18%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 10.76
Mínimo 10.76
Máximo 11.03
Volumen 173
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 | 10.76 | 11.03 | 10.76 | 10.89 | 173 |
| 08/09/2026 | 10.85 | 10.93 | 10.66 | 10.87 | 55 |
| 07/09/2026 | 10.58 | 10.74 | 10.33 | 10.33 | 183 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 10.64 | 0 |
| 03/09/2026 | 10.60 | 10.93 | 10.60 | 10.64 | 313 |
| 02/09/2026 | 10.77 | 10.82 | 10.77 | 10.82 | 542 |
| 01/09/2026 | 10.31 | 10.52 | 10.31 | 10.44 | 571 |
| 31/08/2026 | 9.80 | 9.85 | 9.73 | 9.85 | 28 |
| 28/08/2026 | 9.49 | 9.60 | 9.49 | 9.60 | 5 |
| 27/08/2026 | 9.49 | 9.49 | 9.49 | 9.49 | 44 |
| 26/08/2026 | 9.35 | 9.44 | 9.35 | 9.44 | 19 |
| 25/08/2026 | 9.40 | 9.43 | 9.25 | 9.32 | 77 |
| 24/08/2026 | 9.53 | 9.68 | 9.37 | 9.49 | 492 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 9.98 | 0 |
| 20/08/2026 | 9.83 | 9.98 | 9.83 | 9.98 | 110 |
| 19/08/2026 | 9.76 | 9.76 | 9.67 | 9.67 | 201 |
| 18/08/2026 | 9.53 | 9.70 | 9.45 | 9.45 | 136 |
| 14/08/2026 | 9.43 | 9.43 | 9.32 | 9.32 | 232 |
| 13/08/2026 | 9.27 | 9.27 | 9.27 | 9.27 | 12 |
| 12/08/2026 | 9.46 | 9.46 | 9.40 | 9.40 | 23 |
| 11/08/2026 | 9.40 | 9.51 | 9.35 | 9.38 | 123 |
| 10/08/2026 | 9.38 | 9.55 | 9.38 | 9.55 | 31 |
| 07/08/2026 | 9.75 | 9.76 | 9.75 | 9.75 | 20 |
| 06/08/2026 | 9.70 | 9.76 | 9.70 | 9.76 | 8 |
| 05/08/2026 | 9.60 | 9.73 | 9.60 | 9.73 | 72 |
| 04/08/2026 | 9.33 | 9.79 | 9.33 | 9.79 | 52 |
| 03/08/2026 | 9.82 | 9.82 | 9.82 | 9.82 | 96 |
| 31/07/2026 | 9.80 | 9.97 | 9.80 | 9.82 | 124 |
| 30/07/2026 | 9.36 | 9.95 | 9.36 | 9.95 | 2073 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 9.36 | 0 |
| 28/07/2026 | 9.52 | 9.52 | 9.36 | 9.36 | 41 |
| 27/07/2026 | 9.55 | 9.55 | 9.40 | 9.43 | 14 |
| 24/07/2026 | 9.89 | 9.90 | 9.73 | 9.82 | 123 |
| 23/07/2026 | 10.03 | 10.05 | 9.82 | 9.89 | 110 |
| 22/07/2026 | 9.91 | 9.93 | 9.76 | 9.78 | 95 |
| 21/07/2026 | 9.60 | 9.60 | 9.50 | 9.50 | 35 |
| 20/07/2026 | 9.32 | 9.44 | 9.32 | 9.44 | 526 |
| 17/07/2026 | 9.15 | 9.15 | 9.15 | 9.15 | 7 |
| 16/07/2026 | 9.29 | 9.35 | 9.00 | 9.21 | 473 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 9.27 | 0 |
| 14/07/2026 | 9.28 | 9.28 | 9.25 | 9.27 | 164 |
| 13/07/2026 | 9.25 | 9.25 | 9.05 | 9.18 | 98 |
| 10/07/2026 | 8.91 | 8.94 | 8.91 | 8.94 | 67 |
| 08/07/2026 | 8.88 | 8.99 | 8.76 | 8.98 | 379 |
| 07/07/2026 | 8.62 | 8.66 | 8.31 | 8.66 | 106 |
| 06/07/2026 | 8.42 | 8.50 | 8.35 | 8.35 | 711 |
| 03/07/2026 | 8.48 | 8.85 | 8.48 | 8.69 | 602 |
| 02/07/2026 | 8.38 | 8.48 | 8.38 | 8.48 | 10 |
| 01/07/2026 | 8.38 | 8.38 | 8.38 | 8.38 | 5 |
| 30/06/2026 | 8.36 | 8.68 | 8.36 | 8.68 | 591 |