BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.49	34.73	32.84	32.84	32.84	-4.48%	21,250,900
Dec 4, 2025	34.45	34.51	34.07	34.38	34.38	0.56%	12,159,000
Dec 3, 2025	33.99	34.34	33.88	34.19	34.19	1.24%	8,279,700
Dec 2, 2025	33.72	33.90	33.06	33.77	33.77	0.54%	8,138,300
Dec 1, 2025	33.50	33.99	33.20	33.59	33.59	0.63%	9,948,900
Nov 28, 2025	33.93	34.09	32.96	33.38	33.38	-2.45%	11,125,100
Nov 27, 2025	34.00	34.22	33.93	34.22	34.22	0.80%	3,335,600
Nov 26, 2025	34.12	34.31	33.84	33.95	33.95	-0.32%	10,854,400
Nov 25, 2025	34.17	34.32	33.89	34.06	34.06	-0.96%	7,533,800
Nov 24, 2025	34.53	34.79	34.25	34.39	34.39	-0.49%	21,154,800
Nov 21, 2025	34.56	34.79	34.37	34.56	34.56	-0.86%	12,755,700
Nov 19, 2025	34.58	35.06	34.45	34.86	34.86	-0.26%	12,348,600
Nov 18, 2025	34.70	35.12	34.57	34.95	34.95	-	9,488,000
Nov 17, 2025	34.93	35.23	34.82	34.95	34.95	0.06%	6,983,900
Nov 14, 2025	34.75	35.28	34.63	34.93	34.93	0.78%	7,262,200
Nov 13, 2025	34.47	35.02	34.39	34.66	34.66	0.90%	10,467,100
Nov 12, 2025	35.30	35.43	33.98	34.35	34.35	-2.99%	17,882,500
Nov 11, 2025	34.88	35.84	34.73	35.41	35.41	2.40%	16,377,000
Nov 10, 2025	34.33	34.83	34.00	34.58	34.58	0.88%	9,396,800
Nov 7, 2025	33.01	34.29	32.51	34.28	34.28	4.83%	19,730,600
Nov 6, 2025	32.74	33.07	32.56	32.70	32.70	0.09%	12,473,000
Nov 5, 2025	32.09	32.86	31.97	32.67	32.67	1.81%	15,054,100
Nov 4, 2025	31.61	32.09	31.45	32.09	32.09	0.94%	9,486,300
Nov 3, 2025	31.82	32.27	31.51	31.79	31.79	0.89%	9,576,200
Oct 31, 2025	31.73	31.86	31.26	31.51	31.51	-0.47%	8,861,400
Oct 30, 2025	31.80	32.08	31.47	31.66	31.66	-0.88%	9,623,900
Oct 29, 2025	32.10	32.10	31.69	31.94	31.94	-0.19%	9,626,600
Oct 28, 2025	31.88	32.31	31.65	32.00	32.00	0.09%	14,151,600
Oct 27, 2025	31.99	32.03	31.50	31.97	31.97	0.69%	8,694,800
Oct 24, 2025	32.01	32.28	31.61	31.75	31.75	-0.72%	5,147,200
Oct 23, 2025	32.41	32.66	31.89	31.98	31.98	0.72%	12,593,300
Oct 22, 2025	31.68	31.88	31.27	31.75	31.75	1.67%	8,756,800
Oct 21, 2025	31.75	31.76	30.96	31.23	31.23	-1.05%	11,598,500
Oct 20, 2025	31.55	31.69	31.19	31.56	31.56	-0.25%	8,098,500
Oct 17, 2025	31.46	31.88	31.34	31.64	31.64	0.48%	11,936,900
Oct 16, 2025	31.64	31.76	31.39	31.49	31.49	-0.79%	8,044,900
Oct 15, 2025	32.20	32.36	31.62	31.74	31.74	-1.40%	25,652,400
Oct 14, 2025	31.97	32.67	31.91	32.19	32.19	-0.06%	12,550,000
Oct 13, 2025	32.19	32.28	31.91	32.21	32.21	0.94%	4,728,000
Oct 10, 2025	32.10	32.10	31.74	31.91	31.91	-0.75%	13,148,700
Oct 9, 2025	32.57	32.83	32.08	32.15	32.15	-1.35%	7,050,400
Oct 8, 2025	33.07	33.12	32.47	32.59	32.59	-1.00%	7,637,200
Oct 7, 2025	32.75	32.92	32.29	32.92	32.92	0.12%	10,200,700
Oct 6, 2025	33.31	33.34	32.76	32.88	32.88	-0.57%	9,753,600
Oct 3, 2025	33.41	33.64	33.04	33.07	33.07	-0.75%	7,059,500
Oct 2, 2025	33.74	33.74	33.15	33.32	33.32	-1.24%	9,948,800
Oct 1, 2025	33.77	33.90	33.52	33.74	33.74	-0.12%	9,504,900
Sep 30, 2025	34.25	34.42	33.34	33.78	33.78	-1.57%	23,643,100
Sep 29, 2025	35.11	35.28	34.11	34.32	34.32	-1.89%	12,875,300
Sep 26, 2025	35.32	35.76	34.85	34.98	34.98	-0.63%	7,818,700