BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.10	44.26	43.45	43.97	43.97	-0.20%	13,405,400
Mar 4, 2026	44.54	44.80	43.40	44.06	44.06	-0.72%	10,727,900
Mar 3, 2026	45.04	45.78	44.29	44.38	44.38	-0.74%	26,054,900
Mar 2, 2026	45.00	45.00	43.90	44.71	44.71	4.63%	16,688,900
Feb 27, 2026	42.95	43.58	42.53	42.73	42.73	-0.05%	13,270,400
Feb 26, 2026	42.59	43.08	42.14	42.75	42.75	-0.14%	8,695,700
Feb 25, 2026	42.90	43.11	42.24	42.81	42.81	0.28%	6,607,900
Feb 24, 2026	42.00	42.77	41.96	42.69	42.69	2.28%	10,752,600
Feb 23, 2026	40.94	42.43	40.89	41.74	41.74	1.95%	12,927,000
Feb 20, 2026	40.79	41.22	40.40	40.94	40.94	-0.61%	9,626,000
Feb 19, 2026	40.50	41.41	40.34	41.19	41.19	2.62%	11,518,600
Feb 18, 2026	39.70	40.18	39.70	40.14	40.14	1.11%	10,902,300
Feb 13, 2026	39.41	39.79	39.17	39.70	39.70	-0.23%	6,707,900
Feb 12, 2026	40.94	40.94	39.47	39.79	39.79	-3.09%	10,140,200
Feb 11, 2026	40.44	41.49	40.19	41.06	41.06	3.01%	16,009,000
Feb 10, 2026	39.51	39.99	39.18	39.86	39.86	0.50%	7,600,800
Feb 9, 2026	38.87	39.79	38.79	39.66	39.66	2.03%	9,529,500
Feb 6, 2026	39.42	39.56	38.71	38.87	38.87	-1.04%	7,385,600
Feb 5, 2026	39.78	40.08	39.12	39.28	39.28	-1.43%	10,896,100
Feb 4, 2026	39.81	40.18	39.43	39.85	39.85	-0.57%	12,288,600
Feb 3, 2026	39.94	40.64	39.42	40.08	40.08	1.24%	16,026,500
Feb 2, 2026	39.60	39.72	39.08	39.59	39.59	-1.98%	14,946,400
Jan 30, 2026	40.06	40.62	39.74	40.39	40.39	0.22%	17,279,500
Jan 29, 2026	40.63	41.26	40.05	40.30	40.30	0.65%	20,796,200
Jan 28, 2026	39.59	40.06	39.31	40.04	40.04	2.90%	18,425,400
Jan 27, 2026	38.02	39.31	37.90	38.91	38.91	2.80%	16,515,300
Jan 26, 2026	38.10	38.48	37.63	37.85	37.85	0.34%	14,262,600
Jan 23, 2026	36.84	38.10	36.81	37.72	37.72	3.97%	17,949,100
Jan 22, 2026	35.96	37.04	35.78	36.28	36.28	0.69%	28,591,400
Jan 21, 2026	34.75	36.20	34.65	36.03	36.03	4.59%	35,463,000
Jan 20, 2026	34.19	34.70	33.96	34.45	34.45	0.85%	7,453,300
Jan 19, 2026	33.81	34.17	33.81	34.16	34.16	0.53%	3,146,500
Jan 16, 2026	33.96	34.32	33.95	33.98	33.98	0.27%	10,010,500
Jan 15, 2026	33.88	34.04	33.57	33.89	33.89	-1.02%	12,136,500
Jan 14, 2026	33.24	34.98	33.07	34.24	34.24	3.63%	32,918,900
Jan 13, 2026	31.96	33.28	31.81	33.04	33.04	3.41%	16,182,500
Jan 12, 2026	31.90	32.34	31.85	31.95	31.95	0.16%	7,519,300
Jan 9, 2026	32.07	32.39	31.79	31.90	31.90	-0.19%	11,304,300
Jan 8, 2026	31.22	31.97	31.22	31.96	31.96	2.50%	9,513,700
Jan 7, 2026	31.12	31.30	30.99	31.18	31.18	0.10%	11,359,800
Jan 6, 2026	31.94	32.03	31.10	31.15	31.15	-1.92%	12,059,600
Jan 5, 2026	32.32	32.33	31.23	31.76	31.76	-1.67%	15,270,700
Jan 2, 2026	32.61	32.62	31.93	32.30	32.30	-0.83%	15,634,200
Dec 30, 2025	32.42	32.68	32.20	32.57	32.57	0.74%	6,450,700
Dec 29, 2025	32.29	32.46	32.10	32.33	32.33	0.65%	6,737,700
Dec 26, 2025	31.91	32.14	31.63	32.12	32.12	0.31%	4,333,300
Dec 23, 2025	32.25	32.27	31.84	32.02	32.02	-2.50%	7,826,500
Dec 22, 2025	32.90	33.06	32.66	32.84	31.89	0.49%	10,828,100
Dec 19, 2025	32.50	32.77	32.45	32.68	31.73	0.71%	24,658,100
Dec 18, 2025	32.49	32.79	32.33	32.45	31.51	-0.25%	11,595,400
Dec 17, 2025	32.50	32.62	32.34	32.53	31.59	0.68%	17,818,500
Dec 16, 2025	33.00	33.00	31.98	32.31	31.37	-2.74%	15,354,600
Dec 15, 2025	33.47	33.51	33.08	33.22	32.26	-0.18%	14,639,700
Dec 12, 2025	33.01	33.39	32.89	33.28	32.32	1.22%	11,352,800
Dec 11, 2025	33.51	33.51	32.81	32.88	31.93	-2.03%	11,488,400
Dec 10, 2025	33.50	33.62	33.20	33.56	32.59	0.21%	5,773,000
Dec 9, 2025	33.12	33.56	32.92	33.49	32.52	0.63%	8,058,000
Dec 8, 2025	33.23	33.69	33.02	33.28	32.32	1.34%	11,933,000
Dec 5, 2025	34.49	34.73	32.84	32.84	31.89	-4.48%	21,250,900
Dec 4, 2025	34.45	34.51	34.07	34.38	33.38	0.56%	12,159,000
Dec 3, 2025	33.99	34.34	33.88	34.19	33.20	1.24%	8,279,700
Dec 2, 2025	33.72	33.90	33.06	33.77	32.79	0.54%	8,138,300
Dec 1, 2025	33.50	33.99	33.20	33.59	32.62	0.63%	9,948,900
Nov 28, 2025	33.93	34.09	32.96	33.38	32.41	-2.45%	11,125,100
Nov 27, 2025	34.00	34.22	33.93	34.22	33.23	0.80%	3,335,600
Nov 26, 2025	34.12	34.31	33.84	33.95	32.97	-0.32%	10,854,400
Nov 25, 2025	34.17	34.32	33.89	34.06	33.07	-0.96%	7,533,800
Nov 24, 2025	34.53	34.79	34.25	34.39	33.39	-0.49%	21,154,800
Nov 21, 2025	34.56	34.79	34.37	34.56	33.56	-0.86%	12,755,700
Nov 19, 2025	34.58	35.06	34.45	34.86	33.85	-0.26%	12,348,600
Nov 18, 2025	34.70	35.12	34.57	34.95	33.94	-	9,488,000
Nov 17, 2025	34.93	35.23	34.82	34.95	33.94	0.06%	6,983,900
Nov 14, 2025	34.75	35.28	34.63	34.93	33.92	0.78%	7,262,200
Nov 13, 2025	34.47	35.02	34.39	34.66	33.66	0.90%	10,467,100
Nov 12, 2025	35.30	35.43	33.98	34.35	33.35	-2.99%	17,882,500
Nov 11, 2025	34.88	35.84	34.73	35.41	34.38	2.40%	16,377,000
Nov 10, 2025	34.33	34.83	34.00	34.58	33.58	0.88%	9,396,800
Nov 7, 2025	33.01	34.29	32.51	34.28	33.29	4.83%	19,730,600
Nov 6, 2025	32.74	33.07	32.56	32.70	31.75	0.09%	12,473,000
Nov 5, 2025	32.09	32.86	31.97	32.67	31.72	1.81%	15,054,100
Nov 4, 2025	31.61	32.09	31.45	32.09	31.16	0.94%	9,486,300
Nov 3, 2025	31.82	32.27	31.51	31.79	30.87	0.89%	9,576,200
Oct 31, 2025	31.73	31.86	31.26	31.51	30.60	-0.47%	8,861,400
Oct 30, 2025	31.80	32.08	31.47	31.66	30.74	-0.88%	9,623,900
Oct 29, 2025	32.10	32.10	31.69	31.94	31.01	-0.19%	9,626,600
Oct 28, 2025	31.88	32.31	31.65	32.00	31.07	0.09%	14,151,600
Oct 27, 2025	31.99	32.03	31.50	31.97	31.04	0.69%	8,694,800
Oct 24, 2025	32.01	32.28	31.61	31.75	30.83	-0.72%	5,147,200
Oct 23, 2025	32.41	32.66	31.89	31.98	31.05	0.72%	12,593,300
Oct 22, 2025	31.68	31.88	31.27	31.75	30.83	1.67%	8,756,800
Oct 21, 2025	31.75	31.76	30.96	31.23	30.32	-1.05%	11,598,500
Oct 20, 2025	31.55	31.69	31.19	31.56	30.64	-0.25%	8,098,500
Oct 17, 2025	31.46	31.88	31.34	31.64	30.72	0.48%	11,936,900
Oct 16, 2025	31.64	31.76	31.39	31.49	30.58	-0.79%	8,044,900
Oct 15, 2025	32.20	32.36	31.62	31.74	30.82	-1.40%	25,652,400
Oct 14, 2025	31.97	32.67	31.91	32.19	31.26	-0.06%	12,550,000
Oct 13, 2025	32.19	32.28	31.91	32.21	31.28	0.94%	4,728,000
Oct 10, 2025	32.10	32.10	31.74	31.91	30.98	-0.75%	13,148,700
Oct 9, 2025	32.57	32.83	32.08	32.15	31.22	-1.35%	7,050,400
Oct 8, 2025	33.07	33.12	32.47	32.59	31.65	-1.00%	7,637,200