Pet Center Comércio e Participações S.A. (BVMF:PETZ3)
Brazil
· Delayed Price · Currency is BRL 4.100
-0.610 (-12.95%)
At close: Dec 5, 2025
BVMF:PETZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.72 | 4.75 | 4.10 | 4.10 | 4.10 | -12.95% | 21,288,400 |
| Dec 4, 2025 | 4.94 | 4.94 | 4.71 | 4.71 | 4.71 | -3.48% | 5,691,200 |
| Dec 3, 2025 | 4.62 | 4.95 | 4.60 | 4.88 | 4.88 | 6.78% | 7,947,300 |
| Dec 2, 2025 | 4.60 | 4.65 | 4.55 | 4.57 | 4.57 | -1.93% | 7,897,900 |
| Dec 1, 2025 | 4.45 | 4.66 | 4.36 | 4.66 | 4.66 | 4.72% | 5,759,000 |
| Nov 28, 2025 | 4.29 | 4.45 | 4.27 | 4.45 | 4.45 | 3.49% | 3,626,200 |
| Nov 27, 2025 | 4.30 | 4.33 | 4.25 | 4.30 | 4.30 | - | 6,612,800 |
| Nov 26, 2025 | 4.20 | 4.33 | 4.18 | 4.30 | 4.30 | 1.42% | 7,496,400 |
| Nov 25, 2025 | 4.02 | 4.24 | 4.00 | 4.24 | 4.24 | 5.47% | 3,870,400 |
| Nov 24, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | 0.25% | 1,569,800 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.95 | 4.01 | 4.01 | 0.25% | 2,607,400 |
| Nov 19, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | -0.99% | 1,256,300 |
| Nov 18, 2025 | 4.00 | 4.07 | 3.96 | 4.04 | 4.04 | 0.75% | 4,066,300 |
| Nov 17, 2025 | 4.01 | 4.08 | 3.98 | 4.01 | 4.01 | -0.50% | 2,693,900 |
| Nov 14, 2025 | 3.97 | 4.08 | 3.97 | 4.03 | 4.03 | 0.25% | 2,259,200 |
| Nov 13, 2025 | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | -1.23% | 2,475,000 |
| Nov 12, 2025 | 4.08 | 4.11 | 4.02 | 4.07 | 4.07 | -0.73% | 2,609,900 |
| Nov 11, 2025 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.74% | 3,998,900 |
| Nov 10, 2025 | 3.97 | 4.10 | 3.94 | 4.07 | 4.07 | 3.04% | 6,549,800 |
| Nov 7, 2025 | 3.97 | 3.97 | 3.89 | 3.95 | 3.95 | - | 2,250,800 |
| Nov 6, 2025 | 3.83 | 4.00 | 3.80 | 3.95 | 3.95 | 4.50% | 7,794,700 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.76 | 3.78 | 3.78 | 0.27% | 2,027,200 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.76 | 3.77 | 3.77 | -0.79% | 1,070,600 |
| Nov 3, 2025 | 3.73 | 3.82 | 3.72 | 3.80 | 3.80 | 2.15% | 2,999,900 |
| Oct 31, 2025 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 3,056,200 |
| Oct 30, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | 0.27% | 1,335,400 |
| Oct 29, 2025 | 3.69 | 3.74 | 3.68 | 3.70 | 3.70 | - | 2,291,800 |
| Oct 28, 2025 | 3.69 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 2,558,400 |
| Oct 27, 2025 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -0.27% | 2,153,300 |
| Oct 24, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 1,869,400 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 1.92% | 2,710,600 |
| Oct 22, 2025 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 2,059,700 |
| Oct 21, 2025 | 3.68 | 3.69 | 3.61 | 3.61 | 3.61 | -1.37% | 2,286,500 |
| Oct 20, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.66 | -0.27% | 2,363,800 |
| Oct 17, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 2,807,700 |
| Oct 16, 2025 | 3.76 | 3.79 | 3.70 | 3.71 | 3.71 | -2.37% | 2,971,600 |
| Oct 15, 2025 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 1.06% | 8,117,900 |
| Oct 14, 2025 | 3.78 | 3.83 | 3.73 | 3.76 | 3.76 | - | 2,542,900 |
| Oct 13, 2025 | 3.65 | 3.82 | 3.62 | 3.76 | 3.76 | 3.01% | 3,426,000 |
| Oct 10, 2025 | 3.69 | 3.71 | 3.56 | 3.65 | 3.65 | -0.54% | 4,778,400 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.64 | 3.67 | 3.67 | -0.54% | 3,414,200 |
| Oct 8, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | -0.27% | 4,096,500 |
| Oct 7, 2025 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -1.07% | 3,240,900 |
| Oct 6, 2025 | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | 0.54% | 6,094,300 |
| Oct 3, 2025 | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 1,759,300 |
| Oct 2, 2025 | 3.78 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 4,201,000 |
| Oct 1, 2025 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | -0.26% | 2,825,100 |
| Sep 30, 2025 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.79% | 2,260,700 |
| Sep 29, 2025 | 3.81 | 3.84 | 3.77 | 3.82 | 3.82 | 0.79% | 2,651,300 |
| Sep 26, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 1,901,700 |
| Sep 25, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | 0.27% | 4,061,400 |
| Sep 24, 2025 | 3.77 | 3.81 | 3.76 | 3.77 | 3.77 | - | 3,588,900 |
| Sep 23, 2025 | 3.84 | 3.88 | 3.77 | 3.77 | 3.77 | -1.57% | 7,260,600 |
| Sep 22, 2025 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -4.01% | 6,090,300 |
| Sep 19, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 8,413,100 |
| Sep 18, 2025 | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | - | 2,222,200 |
| Sep 17, 2025 | 3.97 | 4.07 | 3.93 | 3.98 | 3.98 | 0.76% | 7,647,900 |
| Sep 16, 2025 | 3.90 | 3.96 | 3.87 | 3.95 | 3.95 | 1.28% | 4,468,100 |
| Sep 15, 2025 | 3.89 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 2,974,300 |
| Sep 12, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 3,090,800 |
| Sep 11, 2025 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | -0.26% | 3,869,100 |
| Sep 10, 2025 | 3.90 | 3.94 | 3.86 | 3.87 | 3.87 | -1.02% | 4,389,200 |
| Sep 9, 2025 | 3.91 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 3,040,700 |
| Sep 8, 2025 | 3.91 | 3.97 | 3.88 | 3.92 | 3.92 | - | 2,474,600 |
| Sep 5, 2025 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | 0.51% | 4,312,200 |
| Sep 4, 2025 | 3.90 | 3.92 | 3.82 | 3.90 | 3.90 | 0.26% | 5,953,800 |
| Sep 3, 2025 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | -2.26% | 3,784,600 |
| Sep 2, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.25% | 2,617,000 |
| Sep 1, 2025 | 4.00 | 4.06 | 3.97 | 3.97 | 3.97 | -1.24% | 3,769,600 |
| Aug 29, 2025 | 3.87 | 4.02 | 3.79 | 4.02 | 4.02 | 4.15% | 21,330,200 |
| Aug 28, 2025 | 3.90 | 3.94 | 3.81 | 3.86 | 3.86 | -0.26% | 14,509,000 |
| Aug 27, 2025 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -0.51% | 8,726,600 |
| Aug 26, 2025 | 3.94 | 3.97 | 3.87 | 3.89 | 3.89 | -0.77% | 6,223,300 |
| Aug 25, 2025 | 4.01 | 4.06 | 3.89 | 3.92 | 3.92 | -1.51% | 7,160,900 |
| Aug 22, 2025 | 3.93 | 4.07 | 3.89 | 3.98 | 3.98 | 2.31% | 10,931,100 |
| Aug 21, 2025 | 3.89 | 3.93 | 3.82 | 3.89 | 3.89 | 0.26% | 9,163,000 |
| Aug 20, 2025 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | -0.26% | 6,572,400 |
| Aug 19, 2025 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | -1.27% | 4,911,000 |
| Aug 18, 2025 | 3.94 | 3.97 | 3.87 | 3.94 | 3.94 | 1.03% | 6,773,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.82 | 3.90 | 3.90 | -2.01% | 9,215,900 |
| Aug 14, 2025 | 3.96 | 4.06 | 3.93 | 3.98 | 3.98 | - | 6,129,100 |
| Aug 13, 2025 | 4.25 | 4.25 | 3.98 | 3.98 | 3.98 | -5.91% | 10,353,400 |
| Aug 12, 2025 | 4.31 | 4.35 | 4.23 | 4.23 | 4.23 | -1.17% | 5,401,500 |
| Aug 11, 2025 | 4.28 | 4.36 | 4.23 | 4.28 | 4.28 | 0.71% | 7,149,600 |
| Aug 8, 2025 | 4.35 | 4.54 | 4.25 | 4.25 | 4.25 | 0.47% | 21,705,600 |
| Aug 7, 2025 | 4.27 | 4.36 | 4.23 | 4.23 | 4.23 | - | 6,638,600 |
| Aug 6, 2025 | 4.21 | 4.30 | 4.16 | 4.23 | 4.23 | 1.20% | 5,625,100 |
| Aug 5, 2025 | 4.04 | 4.23 | 4.01 | 4.18 | 4.18 | 3.72% | 5,290,800 |
| Aug 4, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.25% | 2,594,600 |
| Aug 1, 2025 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 2.02% | 4,639,800 |
| Jul 31, 2025 | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -1.25% | 2,075,200 |
| Jul 30, 2025 | 3.88 | 4.08 | 3.88 | 4.01 | 4.01 | 3.62% | 6,507,300 |
| Jul 29, 2025 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | 0.26% | 2,749,600 |
| Jul 28, 2025 | 3.99 | 4.01 | 3.86 | 3.86 | 3.86 | -3.26% | 3,095,400 |
| Jul 25, 2025 | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | -0.99% | 3,395,800 |
| Jul 24, 2025 | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | 1.00% | 3,845,800 |
| Jul 23, 2025 | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | - | 4,012,400 |
| Jul 22, 2025 | 3.99 | 4.11 | 3.97 | 3.99 | 3.99 | -0.50% | 8,702,900 |
| Jul 21, 2025 | 3.97 | 4.06 | 3.93 | 4.01 | 4.01 | 1.52% | 9,433,300 |
| Jul 18, 2025 | 3.97 | 4.09 | 3.86 | 3.95 | 3.95 | -1.74% | 12,951,200 |