BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.53	40.77	39.98	40.69	40.69	0.47%	53,079,000
Mar 4, 2026	40.95	41.17	39.93	40.50	40.50	-1.10%	50,915,600
Mar 3, 2026	41.70	42.00	40.75	40.95	40.95	-0.44%	93,893,800
Mar 2, 2026	41.30	41.53	40.52	41.13	41.13	4.58%	83,817,000
Feb 27, 2026	39.92	40.27	39.33	39.33	39.33	-0.71%	38,721,000
Feb 26, 2026	39.30	39.80	38.97	39.61	39.61	0.10%	29,919,100
Feb 25, 2026	39.94	39.97	39.03	39.57	39.57	-	25,812,300
Feb 24, 2026	38.86	39.66	38.86	39.57	39.57	2.54%	43,263,600
Feb 23, 2026	37.97	39.25	37.85	38.59	38.59	1.63%	55,061,500
Feb 20, 2026	37.67	37.97	37.45	37.97	37.97	0.42%	51,703,600
Feb 19, 2026	37.50	38.24	37.44	37.81	37.81	1.67%	48,355,000
Feb 18, 2026	37.07	37.39	36.85	37.19	37.19	0.81%	32,276,700
Feb 13, 2026	37.16	37.16	36.53	36.89	36.89	-0.59%	27,479,800
Feb 12, 2026	38.05	38.05	36.80	37.11	37.11	-2.55%	39,856,000
Feb 11, 2026	37.73	38.46	37.69	38.08	38.08	1.95%	55,860,700
Feb 10, 2026	37.32	37.58	36.91	37.35	37.35	0.08%	24,585,300
Feb 9, 2026	36.66	37.45	36.55	37.32	37.32	1.83%	27,089,800
Feb 6, 2026	37.21	37.27	36.45	36.65	36.65	-0.95%	27,658,400
Feb 5, 2026	37.40	37.61	36.90	37.00	37.00	-1.39%	35,933,100
Feb 4, 2026	37.45	37.72	36.97	37.52	37.52	-0.16%	37,955,800
Feb 3, 2026	37.51	38.32	37.14	37.58	37.58	0.91%	57,152,800
Feb 2, 2026	36.85	37.24	36.62	37.24	37.24	-1.38%	38,477,700
Jan 30, 2026	37.23	37.98	37.02	37.76	37.76	0.16%	45,761,300
Jan 29, 2026	38.00	38.58	37.56	37.70	37.70	0.96%	58,722,800
Jan 28, 2026	36.55	37.44	36.50	37.34	37.34	3.35%	46,054,700
Jan 27, 2026	35.51	36.45	35.37	36.13	36.13	2.18%	47,265,800
Jan 26, 2026	35.37	35.70	35.04	35.36	35.36	0.91%	39,869,600
Jan 23, 2026	33.95	35.48	33.88	35.04	35.04	4.35%	68,581,700
Jan 22, 2026	33.38	34.13	33.26	33.58	33.58	0.45%	71,516,300
Jan 21, 2026	32.50	33.55	32.43	33.43	33.43	3.53%	93,270,900
Jan 20, 2026	32.17	32.52	31.94	32.29	32.29	0.37%	26,300,000
Jan 19, 2026	31.96	32.21	31.91	32.17	32.17	0.41%	12,852,900
Jan 16, 2026	31.95	32.20	31.88	32.04	32.04	0.79%	70,884,000
Jan 15, 2026	31.50	31.93	31.44	31.79	31.79	-0.63%	26,456,600
Jan 14, 2026	31.35	32.53	31.20	31.99	31.99	2.73%	82,309,300
Jan 13, 2026	30.36	31.32	30.36	31.14	31.14	2.57%	54,097,100
Jan 12, 2026	30.30	30.57	30.21	30.36	30.36	0.20%	18,947,400
Jan 9, 2026	30.17	30.74	30.14	30.30	30.30	0.33%	27,959,000
Jan 8, 2026	29.91	30.34	29.79	30.20	30.20	1.24%	34,125,800
Jan 7, 2026	29.67	29.83	29.53	29.83	29.83	0.64%	28,132,900
Jan 6, 2026	30.37	30.43	29.62	29.64	29.64	-1.85%	38,095,000
Jan 5, 2026	30.70	30.77	29.73	30.20	30.20	-1.66%	48,211,400
Jan 2, 2026	30.96	30.96	30.36	30.71	30.71	-0.36%	21,602,200
Dec 30, 2025	30.80	30.96	30.65	30.82	30.82	0.29%	16,880,600
Dec 29, 2025	30.56	30.81	30.52	30.73	30.73	1.05%	20,588,100
Dec 26, 2025	30.31	30.43	30.12	30.41	30.41	0.33%	20,168,200
Dec 23, 2025	30.55	30.57	30.20	30.31	30.31	-2.54%	35,703,900
Dec 22, 2025	31.25	31.53	31.10	31.10	30.16	0.29%	35,896,900
Dec 19, 2025	31.07	31.24	30.97	31.01	30.07	0.36%	45,683,500
Dec 18, 2025	31.20	31.28	30.83	30.90	29.96	-0.58%	34,311,000
Dec 17, 2025	30.86	31.08	30.82	31.08	30.14	1.11%	39,337,100
Dec 16, 2025	31.53	31.53	30.61	30.74	29.81	-3.03%	52,661,900
Dec 15, 2025	31.68	31.90	31.59	31.70	30.74	0.35%	31,898,900
Dec 12, 2025	31.41	31.72	31.34	31.59	30.63	1.06%	39,642,000
Dec 11, 2025	31.88	31.90	31.25	31.26	30.31	-2.13%	65,201,500
Dec 10, 2025	31.88	31.99	31.54	31.94	30.97	0.25%	22,123,700
Dec 9, 2025	31.61	31.90	31.33	31.86	30.89	0.63%	23,863,000
Dec 8, 2025	31.57	31.99	31.49	31.66	30.70	0.92%	30,271,600
Dec 5, 2025	32.50	32.91	31.37	31.37	30.42	-3.54%	74,405,500
Dec 4, 2025	32.49	32.75	32.45	32.52	31.53	0.65%	33,009,700
Dec 3, 2025	32.15	32.50	32.15	32.31	31.33	0.75%	36,630,000
Dec 2, 2025	31.93	32.07	31.44	32.07	31.10	0.69%	25,524,100
Dec 1, 2025	31.95	32.17	31.57	31.85	30.88	0.19%	29,489,100
Nov 28, 2025	32.27	32.31	31.29	31.79	30.83	-1.88%	60,395,900
Nov 27, 2025	32.28	32.40	32.20	32.40	31.42	0.53%	16,087,400
Nov 26, 2025	32.38	32.41	32.10	32.23	31.25	-0.15%	25,042,100
Nov 25, 2025	32.35	32.44	32.09	32.28	31.30	-0.80%	28,431,100
Nov 24, 2025	32.56	32.75	32.36	32.54	31.55	-0.09%	38,665,600
Nov 21, 2025	32.56	32.74	32.36	32.57	31.58	-0.76%	40,821,500
Nov 19, 2025	32.80	32.98	32.54	32.82	31.82	-0.52%	48,719,300
Nov 18, 2025	32.70	33.17	32.67	32.99	31.99	0.33%	26,520,500
Nov 17, 2025	32.76	33.08	32.73	32.88	31.88	0.55%	63,708,200
Nov 14, 2025	32.60	33.17	32.58	32.70	31.71	0.65%	27,343,600
Nov 13, 2025	32.36	32.94	32.32	32.49	31.50	0.43%	38,517,200
Nov 12, 2025	33.26	33.26	32.08	32.35	31.37	-2.56%	67,646,400
Nov 11, 2025	32.54	33.44	32.45	33.20	32.19	2.60%	68,221,300
Nov 10, 2025	32.30	32.55	31.93	32.36	31.38	0.56%	41,064,200
Nov 7, 2025	31.22	32.18	30.85	32.18	31.20	3.77%	97,151,600
Nov 6, 2025	30.98	31.28	30.90	31.01	30.07	0.52%	43,435,700
Nov 5, 2025	30.30	30.95	30.21	30.85	29.91	1.98%	40,375,500
Nov 4, 2025	30.00	30.26	29.91	30.25	29.33	0.50%	35,035,200
Nov 3, 2025	29.88	30.47	29.80	30.10	29.19	1.18%	54,977,300
Oct 31, 2025	30.00	30.09	29.55	29.75	28.85	-0.47%	29,421,700
Oct 30, 2025	29.92	30.16	29.76	29.89	28.98	-0.43%	22,524,600
Oct 29, 2025	30.09	30.16	29.80	30.02	29.11	0.10%	24,833,800
Oct 28, 2025	29.90	30.35	29.76	29.99	29.08	-0.03%	24,999,000
Oct 27, 2025	30.16	30.16	29.69	30.00	29.09	0.54%	24,738,300
Oct 24, 2025	30.30	30.45	29.81	29.84	28.94	-1.16%	24,268,800
Oct 23, 2025	30.52	30.72	30.11	30.19	29.27	1.14%	39,948,900
Oct 22, 2025	29.76	30.03	29.62	29.85	28.94	1.15%	27,043,800
Oct 21, 2025	29.96	29.99	29.47	29.51	28.62	-0.81%	25,397,000
Oct 20, 2025	29.70	29.90	29.48	29.75	28.85	0.07%	31,309,000
Oct 17, 2025	29.50	29.95	29.31	29.73	28.83	0.95%	35,674,800
Oct 16, 2025	29.74	29.81	29.41	29.45	28.56	-1.01%	28,515,200
Oct 15, 2025	30.05	30.17	29.67	29.75	28.85	-0.90%	40,123,300
Oct 14, 2025	29.95	30.46	29.88	30.02	29.11	-0.69%	28,061,200
Oct 13, 2025	30.15	30.27	29.97	30.23	29.31	0.97%	13,843,300
Oct 10, 2025	30.10	30.16	29.87	29.94	29.03	-0.89%	50,052,200
Oct 9, 2025	30.66	30.84	30.19	30.21	29.29	-1.44%	22,774,500
Oct 8, 2025	31.08	31.08	30.50	30.65	29.72	-0.58%	17,607,500