BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	33.33	33.65	33.17	33.48	33.48	1.21%	9,938,400
Aug 27, 2025	32.84	33.19	32.81	33.08	33.08	0.58%	8,777,400
Aug 26, 2025	32.89	32.94	32.52	32.89	32.89	-0.51%	11,908,700
Aug 25, 2025	33.08	33.34	32.98	33.06	33.06	0.12%	7,161,500
Aug 22, 2025	32.24	33.02	32.15	33.02	33.02	1.13%	14,179,900
Aug 21, 2025	32.68	32.85	32.36	32.65	31.98	-0.09%	9,574,800
Aug 20, 2025	32.53	32.83	32.51	32.68	32.01	0.83%	6,860,200
Aug 19, 2025	32.51	32.87	32.34	32.41	31.74	-1.37%	10,939,200
Aug 18, 2025	32.68	33.10	32.46	32.86	32.18	0.80%	9,347,900
Aug 15, 2025	32.53	32.62	32.20	32.60	31.93	-0.09%	8,749,600
Aug 14, 2025	32.73	32.87	32.38	32.63	31.96	-0.94%	7,398,900
Aug 13, 2025	32.91	33.14	32.67	32.94	32.26	-0.48%	8,981,900
Aug 12, 2025	33.07	33.57	32.88	33.10	32.42	0.52%	6,510,700
Aug 11, 2025	33.00	33.36	32.87	32.93	32.25	0.46%	8,155,500
Aug 8, 2025	34.73	34.93	32.77	32.78	32.11	-7.95%	34,670,100
Aug 7, 2025	35.60	36.02	35.43	35.61	34.88	0.71%	7,068,400
Aug 6, 2025	35.86	36.26	35.16	35.36	34.63	-0.23%	10,981,300
Aug 5, 2025	35.20	35.57	35.03	35.44	34.71	0.80%	6,160,100
Aug 4, 2025	35.18	35.29	34.93	35.16	34.44	-0.34%	4,631,800
Aug 1, 2025	36.17	36.17	34.95	35.28	34.55	-1.42%	5,713,900
Jul 31, 2025	35.50	35.96	35.50	35.79	35.05	-0.56%	9,052,500
Jul 30, 2025	35.57	36.13	35.36	35.99	35.25	1.12%	10,603,400
Jul 29, 2025	35.20	35.80	35.00	35.59	34.86	1.63%	8,502,400
Jul 28, 2025	35.11	35.63	34.54	35.02	34.30	-0.06%	12,200,100
Jul 25, 2025	34.95	35.20	34.87	35.04	34.32	0.46%	4,859,800
Jul 24, 2025	34.84	34.99	34.60	34.88	34.16	0.11%	7,159,200
Jul 23, 2025	33.97	35.02	33.97	34.84	34.12	2.23%	4,535,600
Jul 22, 2025	33.80	34.55	33.61	34.08	33.38	1.04%	11,698,600
Jul 21, 2025	33.68	34.02	33.38	33.73	33.04	0.27%	5,642,500
Jul 18, 2025	34.05	34.29	33.09	33.64	32.95	-1.49%	17,222,400
Jul 17, 2025	34.39	34.46	34.01	34.15	33.45	-0.70%	7,868,200
Jul 16, 2025	34.65	34.68	34.18	34.39	33.68	-0.86%	5,767,600
Jul 15, 2025	35.15	35.22	34.65	34.69	33.98	-1.14%	6,347,900
Jul 14, 2025	35.50	35.80	34.91	35.09	34.37	-1.07%	7,061,200
Jul 11, 2025	35.36	35.85	35.33	35.47	34.74	0.40%	6,286,500
Jul 10, 2025	34.81	35.60	34.77	35.33	34.60	0.17%	10,264,600
Jul 9, 2025	35.90	35.90	35.16	35.27	34.54	-1.45%	10,288,600
Jul 8, 2025	35.19	35.81	34.95	35.79	35.05	2.52%	19,238,300
Jul 7, 2025	35.15	35.33	34.89	34.91	34.19	-0.68%	9,363,200
Jul 4, 2025	35.05	35.22	34.92	35.15	34.43	0.11%	2,765,700
Jul 3, 2025	34.93	35.40	34.84	35.11	34.39	0.46%	6,871,900
Jul 2, 2025	34.43	35.20	34.33	34.95	34.23	2.10%	8,946,600
Jul 1, 2025	34.13	34.47	33.90	34.23	33.53	0.41%	4,328,800
Jun 30, 2025	33.69	34.38	33.59	34.09	33.39	0.86%	11,438,600
Jun 27, 2025	34.05	34.17	33.75	33.80	33.10	-1.23%	6,193,600
Jun 26, 2025	34.24	34.35	34.03	34.22	33.52	0.74%	6,070,400
Jun 25, 2025	34.09	34.40	33.96	33.97	33.27	-0.59%	9,869,200
Jun 24, 2025	34.20	34.81	33.90	34.17	33.47	-2.09%	17,817,000
Jun 23, 2025	36.30	36.52	34.74	34.90	34.18	-2.81%	13,582,300
Jun 20, 2025	35.65	36.27	35.57	35.91	35.17	0.45%	23,960,500