BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	31.90	0.49%	10,828,100
Dec 19, 2025	32.50	32.77	32.45	32.68	31.74	0.71%	24,658,100
Dec 18, 2025	32.49	32.79	32.33	32.45	31.52	-0.25%	11,595,400
Dec 17, 2025	32.50	32.62	32.34	32.53	31.60	0.68%	17,818,500
Dec 16, 2025	33.00	33.00	31.98	32.31	31.38	-2.74%	15,354,600
Dec 15, 2025	33.47	33.51	33.08	33.22	32.27	-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	31.94	-2.03%	11,488,400
Dec 10, 2025	33.50	33.62	33.20	33.56	32.60	0.21%	5,773,000
Dec 9, 2025	33.12	33.56	32.92	33.49	32.53	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	31.90	-4.48%	21,250,900
Dec 4, 2025	34.45	34.51	34.07	34.38	33.39	0.56%	12,159,000
Dec 3, 2025	33.99	34.34	33.88	34.19	33.21	1.24%	8,279,700
Dec 2, 2025	33.72	33.90	33.06	33.77	32.80	0.54%	8,138,300
Dec 1, 2025	33.50	33.99	33.20	33.59	32.63	0.63%	9,948,900
Nov 28, 2025	33.93	34.09	32.96	33.38	32.42	-2.45%	11,125,100
Nov 27, 2025	34.00	34.22	33.93	34.22	33.24	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	33.08	-0.96%	7,533,800
Nov 24, 2025	34.53	34.79	34.25	34.39	33.40	-0.49%	21,154,800
Nov 21, 2025	34.56	34.79	34.37	34.56	33.57	-0.86%	12,755,700
Nov 19, 2025	34.58	35.06	34.45	34.86	33.86	-0.26%	12,348,600
Nov 18, 2025	34.70	35.12	34.57	34.95	33.95	-	9,488,000
Nov 17, 2025	34.93	35.23	34.82	34.95	33.95	0.06%	6,983,900
Nov 14, 2025	34.75	35.28	34.63	34.93	33.93	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	33.36	-2.99%	17,882,500
Nov 11, 2025	34.88	35.84	34.73	35.41	34.39	2.40%	16,377,000
Nov 10, 2025	34.33	34.83	34.00	34.58	33.59	0.88%	9,396,800
Nov 7, 2025	33.01	34.29	32.51	34.28	33.30	4.83%	19,730,600
Nov 6, 2025	32.74	33.07	32.56	32.70	31.76	0.09%	12,473,000
Nov 5, 2025	32.09	32.86	31.97	32.67	31.73	1.81%	15,054,100
Nov 4, 2025	31.61	32.09	31.45	32.09	31.17	0.94%	9,486,300
Nov 3, 2025	31.82	32.27	31.51	31.79	30.88	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	30.75	-0.88%	9,623,900
Oct 29, 2025	32.10	32.10	31.69	31.94	31.02	-0.19%	9,626,600
Oct 28, 2025	31.88	32.31	31.65	32.00	31.08	0.09%	14,151,600
Oct 27, 2025	31.99	32.03	31.50	31.97	31.05	0.69%	8,694,800
Oct 24, 2025	32.01	32.28	31.61	31.75	30.84	-0.72%	5,147,200
Oct 23, 2025	32.41	32.66	31.89	31.98	31.06	0.72%	12,593,300
Oct 22, 2025	31.68	31.88	31.27	31.75	30.84	1.67%	8,756,800
Oct 21, 2025	31.75	31.76	30.96	31.23	30.33	-1.05%	11,598,500
Oct 20, 2025	31.55	31.69	31.19	31.56	30.65	-0.25%	8,098,500
Oct 17, 2025	31.46	31.88	31.34	31.64	30.73	0.48%	11,936,900
Oct 16, 2025	31.64	31.76	31.39	31.49	30.59	-0.79%	8,044,900
Oct 15, 2025	32.20	32.36	31.62	31.74	30.83	-1.40%	25,652,400