BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.65	48.04	47.46	47.52	47.52	0.32%	29,389,700
Apr 27, 2026	47.22	48.17	47.17	47.37	47.37	0.45%	31,491,100
Apr 24, 2026	47.50	47.52	46.45	47.16	47.16	-1.28%	34,837,100
Apr 23, 2026	47.36	48.08	46.90	47.77	47.77	0.21%	38,595,500
Apr 22, 2026	47.64	47.98	47.25	47.67	47.02	1.38%	50,923,400
Apr 20, 2026	47.24	47.48	46.51	47.02	46.38	1.73%	41,779,500
Apr 17, 2026	46.50	46.55	44.87	46.22	45.59	-4.86%	104,967,800
Apr 16, 2026	47.29	48.68	46.76	48.58	47.92	3.60%	54,396,100
Apr 15, 2026	47.95	48.10	46.73	46.89	46.25	-2.07%	61,776,000
Apr 14, 2026	49.61	49.65	47.67	47.88	47.22	-3.82%	58,343,300
Apr 13, 2026	49.75	50.24	49.25	49.78	49.10	1.53%	60,872,400
Apr 10, 2026	47.53	49.03	47.53	49.03	48.36	2.36%	42,728,400
Apr 9, 2026	47.54	48.55	47.03	47.90	47.24	2.77%	58,119,400
Apr 8, 2026	44.70	46.64	44.53	46.61	45.97	-3.92%	87,472,100
Apr 7, 2026	49.09	49.56	48.40	48.51	47.85	-0.88%	33,214,600
Apr 6, 2026	47.99	49.00	47.88	48.94	48.27	1.64%	27,672,700
Apr 2, 2026	49.30	49.46	47.94	48.15	47.49	1.65%	38,483,400
Apr 1, 2026	47.70	48.07	46.77	47.37	46.72	-2.67%	66,235,700
Mar 31, 2026	50.07	50.55	47.65	48.67	48.00	-2.01%	78,788,100
Mar 30, 2026	49.75	50.69	49.49	49.67	48.99	0.53%	51,326,100
Mar 27, 2026	48.50	49.44	48.13	49.41	48.73	2.89%	54,057,300
Mar 26, 2026	47.60	48.47	47.52	48.02	47.36	1.09%	59,825,200
Mar 25, 2026	46.50	47.55	46.30	47.50	46.85	0.49%	40,470,500
Mar 24, 2026	46.40	47.95	46.37	47.27	46.62	2.69%	56,791,300
Mar 23, 2026	44.42	46.18	44.32	46.03	45.40	0.79%	65,053,200
Mar 20, 2026	46.79	47.25	44.92	45.67	45.04	-2.37%	77,726,600
Mar 19, 2026	47.20	48.13	46.69	46.78	46.14	-0.47%	84,608,200
Mar 18, 2026	46.70	47.15	46.55	47.00	46.36	1.34%	54,838,600
Mar 17, 2026	45.85	47.26	45.80	46.38	45.75	1.76%	50,857,500
Mar 16, 2026	44.88	45.99	44.80	45.58	44.96	2.04%	40,248,700
Mar 13, 2026	44.61	45.34	44.29	44.67	44.06	-0.73%	42,477,900
Mar 12, 2026	45.39	46.09	44.20	45.00	44.38	0.45%	85,944,400
Mar 11, 2026	43.25	44.88	43.23	44.80	44.19	4.36%	72,699,400
Mar 10, 2026	42.31	43.10	42.03	42.93	42.34	-0.53%	56,594,900
Mar 9, 2026	43.25	44.27	42.67	43.16	42.57	2.49%	106,586,400
Mar 6, 2026	41.90	43.12	41.42	42.11	41.53	3.49%	87,359,000
Mar 5, 2026	40.53	40.77	39.98	40.69	40.13	0.47%	53,079,000
Mar 4, 2026	40.95	41.17	39.93	40.50	39.95	-1.10%	50,915,600
Mar 3, 2026	41.70	42.00	40.75	40.95	40.39	-0.44%	93,893,800
Mar 2, 2026	41.30	41.53	40.52	41.13	40.57	4.58%	83,817,000
Feb 27, 2026	39.92	40.27	39.33	39.33	38.79	-0.71%	38,721,000
Feb 26, 2026	39.30	39.80	38.97	39.61	39.07	0.10%	29,919,100
Feb 25, 2026	39.94	39.97	39.03	39.57	39.03	-	25,812,300
Feb 24, 2026	38.86	39.66	38.86	39.57	39.03	2.54%	43,263,600
Feb 23, 2026	37.97	39.25	37.85	38.59	38.06	1.63%	55,061,500
Feb 20, 2026	37.67	37.97	37.45	37.97	37.45	0.42%	51,703,600
Feb 19, 2026	37.50	38.24	37.44	37.81	37.29	1.67%	48,355,000
Feb 18, 2026	37.07	37.39	36.85	37.19	36.68	0.81%	32,276,700
Feb 13, 2026	37.16	37.16	36.53	36.89	36.39	-0.59%	27,479,800
Feb 12, 2026	38.05	38.05	36.80	37.11	36.60	-2.55%	39,856,000
Feb 11, 2026	37.73	38.46	37.69	38.08	37.56	1.95%	55,860,700
Feb 10, 2026	37.32	37.58	36.91	37.35	36.84	0.08%	24,585,300
Feb 9, 2026	36.66	37.45	36.55	37.32	36.81	1.83%	27,089,800
Feb 6, 2026	37.21	37.27	36.45	36.65	36.15	-0.95%	27,658,400
Feb 5, 2026	37.40	37.61	36.90	37.00	36.49	-1.39%	35,933,100
Feb 4, 2026	37.45	37.72	36.97	37.52	37.01	-0.16%	37,955,800
Feb 3, 2026	37.51	38.32	37.14	37.58	37.07	0.91%	57,152,800
Feb 2, 2026	36.85	37.24	36.62	37.24	36.73	-1.38%	38,477,700
Jan 30, 2026	37.23	37.98	37.02	37.76	37.24	0.16%	45,761,300
Jan 29, 2026	38.00	38.58	37.56	37.70	37.18	0.96%	58,722,800
Jan 28, 2026	36.55	37.44	36.50	37.34	36.83	3.35%	46,054,700
Jan 27, 2026	35.51	36.45	35.37	36.13	35.64	2.18%	47,265,800
Jan 26, 2026	35.37	35.70	35.04	35.36	34.88	0.91%	39,869,600
Jan 23, 2026	33.95	35.48	33.88	35.04	34.56	4.35%	68,581,700
Jan 22, 2026	33.38	34.13	33.26	33.58	33.12	0.45%	71,516,300
Jan 21, 2026	32.50	33.55	32.43	33.43	32.97	3.53%	93,270,900
Jan 20, 2026	32.17	32.52	31.94	32.29	31.85	0.37%	26,300,000
Jan 19, 2026	31.96	32.21	31.91	32.17	31.73	0.41%	12,852,900
Jan 16, 2026	31.95	32.20	31.88	32.04	31.60	0.79%	70,884,000
Jan 15, 2026	31.50	31.93	31.44	31.79	31.35	-0.63%	26,456,600
Jan 14, 2026	31.35	32.53	31.20	31.99	31.55	2.73%	82,309,300
Jan 13, 2026	30.36	31.32	30.36	31.14	30.71	2.57%	54,097,100
Jan 12, 2026	30.30	30.57	30.21	30.36	29.94	0.20%	18,947,400
Jan 9, 2026	30.17	30.74	30.14	30.30	29.89	0.33%	27,959,000
Jan 8, 2026	29.91	30.34	29.79	30.20	29.79	1.24%	34,125,800
Jan 7, 2026	29.67	29.83	29.53	29.83	29.42	0.64%	28,132,900
Jan 6, 2026	30.37	30.43	29.62	29.64	29.23	-1.85%	38,095,000
Jan 5, 2026	30.70	30.77	29.73	30.20	29.79	-1.66%	48,211,400
Jan 2, 2026	30.96	30.96	30.36	30.71	30.29	-0.36%	21,602,200
Dec 30, 2025	30.80	30.96	30.65	30.82	30.40	0.29%	16,880,600
Dec 29, 2025	30.56	30.81	30.52	30.73	30.31	1.05%	20,588,100
Dec 26, 2025	30.31	30.43	30.12	30.41	29.99	0.33%	20,168,200
Dec 23, 2025	30.55	30.57	30.20	30.31	29.90	-2.54%	35,703,900
Dec 22, 2025	31.25	31.53	31.10	31.10	29.73	0.29%	35,896,900
Dec 19, 2025	31.07	31.24	30.97	31.01	29.64	0.36%	45,683,500
Dec 18, 2025	31.20	31.28	30.83	30.90	29.54	-0.58%	34,311,000
Dec 17, 2025	30.86	31.08	30.82	31.08	29.71	1.11%	39,337,100
Dec 16, 2025	31.53	31.53	30.61	30.74	29.38	-3.03%	52,661,900
Dec 15, 2025	31.68	31.90	31.59	31.70	30.30	0.35%	31,898,900
Dec 12, 2025	31.41	31.72	31.34	31.59	30.19	1.06%	39,642,000
Dec 11, 2025	31.88	31.90	31.25	31.26	29.88	-2.13%	65,201,500
Dec 10, 2025	31.88	31.99	31.54	31.94	30.53	0.25%	22,123,700
Dec 9, 2025	31.61	31.90	31.33	31.86	30.45	0.63%	23,863,000
Dec 8, 2025	31.57	31.99	31.49	31.66	30.26	0.92%	30,271,600
Dec 5, 2025	32.50	32.91	31.37	31.37	29.98	-3.54%	74,405,500
Dec 4, 2025	32.49	32.75	32.45	32.52	31.08	0.65%	33,009,700
Dec 3, 2025	32.15	32.50	32.15	32.31	30.88	0.75%	36,630,000
Dec 2, 2025	31.93	32.07	31.44	32.07	30.65	0.69%	25,524,100
Dec 1, 2025	31.95	32.17	31.57	31.85	30.44	0.19%	29,489,100
Nov 28, 2025	32.27	32.31	31.29	31.79	30.39	-1.88%	60,395,900