BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	52.41	53.52	52.24	52.42	52.42	0.34%	8,443,600
Apr 24, 2026	52.33	52.51	51.37	52.24	52.24	-0.97%	8,948,500
Apr 23, 2026	52.12	53.12	51.95	52.75	52.75	0.09%	10,406,700
Apr 22, 2026	52.67	52.90	52.03	52.70	52.05	1.86%	14,151,200
Apr 20, 2026	52.00	52.32	51.22	51.74	51.10	1.83%	9,300,500
Apr 17, 2026	51.28	51.50	49.27	50.81	50.18	-5.31%	20,439,800
Apr 16, 2026	51.69	53.96	51.30	53.66	53.00	4.19%	12,706,500
Apr 15, 2026	52.38	52.59	51.16	51.50	50.86	-1.94%	15,593,700
Apr 14, 2026	54.69	54.85	52.15	52.52	51.87	-4.44%	19,892,600
Apr 13, 2026	55.08	55.32	54.61	54.96	54.28	1.78%	17,555,300
Apr 10, 2026	52.81	54.00	52.35	54.00	53.33	2.49%	12,746,600
Apr 9, 2026	52.26	53.45	51.70	52.69	52.04	2.93%	18,367,900
Apr 8, 2026	49.39	51.28	48.69	51.19	50.56	-4.42%	38,569,900
Apr 7, 2026	53.76	54.50	53.20	53.56	52.90	-0.28%	11,477,700
Apr 6, 2026	53.02	53.95	52.74	53.71	53.04	1.15%	9,827,400
Apr 2, 2026	53.95	54.41	52.72	53.10	52.44	2.25%	14,825,700
Apr 1, 2026	52.80	53.21	51.14	51.93	51.29	-3.67%	28,161,900
Mar 31, 2026	55.15	55.78	52.64	53.91	53.24	-1.35%	20,476,600
Mar 30, 2026	54.76	56.14	54.38	54.65	53.97	0.64%	17,761,300
Mar 27, 2026	53.84	54.62	53.38	54.30	53.63	1.74%	13,986,300
Mar 26, 2026	52.50	53.96	52.24	53.37	52.71	2.16%	12,627,300
Mar 25, 2026	51.40	52.24	51.02	52.24	51.59	0.56%	13,744,900
Mar 24, 2026	50.68	52.65	50.60	51.95	51.31	2.51%	14,233,200
Mar 23, 2026	48.81	50.93	48.81	50.68	50.05	0.68%	27,918,800
Mar 20, 2026	51.80	52.18	49.66	50.34	49.72	-2.39%	23,511,700
Mar 19, 2026	51.95	53.21	51.45	51.57	50.93	-0.12%	18,071,700
Mar 18, 2026	51.20	51.94	50.98	51.63	50.99	1.77%	16,851,600
Mar 17, 2026	50.53	51.78	50.43	50.73	50.10	1.22%	16,161,200
Mar 16, 2026	49.66	50.61	49.40	50.12	49.50	1.50%	9,191,100
Mar 13, 2026	49.20	50.10	48.95	49.38	48.77	-0.54%	11,655,500
Mar 12, 2026	50.08	50.32	48.52	49.65	49.04	1.45%	22,701,300
Mar 11, 2026	47.01	49.05	47.01	48.94	48.33	4.89%	16,956,000
Mar 10, 2026	45.99	46.96	45.81	46.66	46.08	-0.19%	13,624,500
Mar 9, 2026	47.04	48.24	46.70	46.75	46.17	2.12%	24,511,400
Mar 6, 2026	45.16	47.00	44.73	45.78	45.21	4.12%	25,308,700
Mar 5, 2026	44.10	44.26	43.45	43.97	43.43	-0.20%	13,405,400
Mar 4, 2026	44.54	44.80	43.40	44.06	43.51	-0.72%	10,727,900
Mar 3, 2026	45.04	45.78	44.29	44.38	43.83	-0.74%	26,054,900
Mar 2, 2026	45.00	45.00	43.90	44.71	44.16	4.63%	16,688,900
Feb 27, 2026	42.95	43.58	42.53	42.73	42.20	-0.05%	13,270,400
Feb 26, 2026	42.59	43.08	42.14	42.75	42.22	-0.14%	8,695,700
Feb 25, 2026	42.90	43.11	42.24	42.81	42.28	0.28%	6,607,900
Feb 24, 2026	42.00	42.77	41.96	42.69	42.16	2.28%	10,752,600
Feb 23, 2026	40.94	42.43	40.89	41.74	41.22	1.95%	12,927,000
Feb 20, 2026	40.79	41.22	40.40	40.94	40.43	-0.61%	9,626,000
Feb 19, 2026	40.50	41.41	40.34	41.19	40.68	2.62%	11,518,600
Feb 18, 2026	39.70	40.18	39.70	40.14	39.64	1.11%	10,902,300
Feb 13, 2026	39.41	39.79	39.17	39.70	39.21	-0.23%	6,707,900
Feb 12, 2026	40.94	40.94	39.47	39.79	39.30	-3.09%	10,140,200
Feb 11, 2026	40.44	41.49	40.19	41.06	40.55	3.01%	16,009,000
Feb 10, 2026	39.51	39.99	39.18	39.86	39.37	0.50%	7,600,800
Feb 9, 2026	38.87	39.79	38.79	39.66	39.17	2.03%	9,529,500
Feb 6, 2026	39.42	39.56	38.71	38.87	38.39	-1.04%	7,385,600
Feb 5, 2026	39.78	40.08	39.12	39.28	38.79	-1.43%	10,896,100
Feb 4, 2026	39.81	40.18	39.43	39.85	39.36	-0.57%	12,288,600
Feb 3, 2026	39.94	40.64	39.42	40.08	39.58	1.24%	16,026,500
Feb 2, 2026	39.60	39.72	39.08	39.59	39.10	-1.98%	14,946,400
Jan 30, 2026	40.06	40.62	39.74	40.39	39.89	0.22%	17,279,500
Jan 29, 2026	40.63	41.26	40.05	40.30	39.80	0.65%	20,796,200
Jan 28, 2026	39.59	40.06	39.31	40.04	39.54	2.90%	18,425,400
Jan 27, 2026	38.02	39.31	37.90	38.91	38.43	2.80%	16,515,300
Jan 26, 2026	38.10	38.48	37.63	37.85	37.38	0.34%	14,262,600
Jan 23, 2026	36.84	38.10	36.81	37.72	37.25	3.97%	17,949,100
Jan 22, 2026	35.96	37.04	35.78	36.28	35.83	0.69%	28,591,400
Jan 21, 2026	34.75	36.20	34.65	36.03	35.58	4.59%	35,463,000
Jan 20, 2026	34.19	34.70	33.96	34.45	34.02	0.85%	7,453,300
Jan 19, 2026	33.81	34.17	33.81	34.16	33.74	0.53%	3,146,500
Jan 16, 2026	33.96	34.32	33.95	33.98	33.56	0.27%	10,010,500
Jan 15, 2026	33.88	34.04	33.57	33.89	33.47	-1.02%	12,136,500
Jan 14, 2026	33.24	34.98	33.07	34.24	33.82	3.63%	32,918,900
Jan 13, 2026	31.96	33.28	31.81	33.04	32.63	3.41%	16,182,500
Jan 12, 2026	31.90	32.34	31.85	31.95	31.55	0.16%	7,519,300
Jan 9, 2026	32.07	32.39	31.79	31.90	31.51	-0.19%	11,304,300
Jan 8, 2026	31.22	31.97	31.22	31.96	31.56	2.50%	9,513,700
Jan 7, 2026	31.12	31.30	30.99	31.18	30.79	0.10%	11,359,800
Jan 6, 2026	31.94	32.03	31.10	31.15	30.76	-1.92%	12,059,600
Jan 5, 2026	32.32	32.33	31.23	31.76	31.37	-1.67%	15,270,700
Jan 2, 2026	32.61	32.62	31.93	32.30	31.90	-0.83%	15,634,200
Dec 30, 2025	32.42	32.68	32.20	32.57	32.17	0.74%	6,450,700
Dec 29, 2025	32.29	32.46	32.10	32.33	31.93	0.65%	6,737,700
Dec 26, 2025	31.91	32.14	31.63	32.12	31.72	0.31%	4,333,300
Dec 23, 2025	32.25	32.27	31.84	32.02	31.62	-2.50%	7,826,500
Dec 22, 2025	32.90	33.06	32.66	32.84	31.48	0.49%	10,828,100
Dec 19, 2025	32.50	32.77	32.45	32.68	31.33	0.71%	24,658,100
Dec 18, 2025	32.49	32.79	32.33	32.45	31.11	-0.25%	11,595,400
Dec 17, 2025	32.50	32.62	32.34	32.53	31.18	0.68%	17,818,500
Dec 16, 2025	33.00	33.00	31.98	32.31	30.97	-2.74%	15,354,600
Dec 15, 2025	33.47	33.51	33.08	33.22	31.84	-0.18%	14,639,700
Dec 12, 2025	33.01	33.39	32.89	33.28	31.90	1.22%	11,352,800
Dec 11, 2025	33.51	33.51	32.81	32.88	31.52	-2.03%	11,488,400
Dec 10, 2025	33.50	33.62	33.20	33.56	32.17	0.21%	5,773,000
Dec 9, 2025	33.12	33.56	32.92	33.49	32.10	0.63%	8,058,000
Dec 8, 2025	33.23	33.69	33.02	33.28	31.90	1.34%	11,933,000
Dec 5, 2025	34.49	34.73	32.84	32.84	31.48	-4.48%	21,250,900
Dec 4, 2025	34.45	34.51	34.07	34.38	32.96	0.56%	12,159,000
Dec 3, 2025	33.99	34.34	33.88	34.19	32.77	1.24%	8,279,700
Dec 2, 2025	33.72	33.90	33.06	33.77	32.37	0.54%	8,138,300
Dec 1, 2025	33.50	33.99	33.20	33.59	32.20	0.63%	9,948,900
Nov 28, 2025	33.93	34.09	32.96	33.38	32.00	-2.45%	11,125,100
Nov 27, 2025	34.00	34.22	33.93	34.22	32.80	0.80%	3,335,600