BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.42	39.56	38.71	38.87	38.87	-1.04%	7,385,600
Feb 5, 2026	39.78	40.08	39.12	39.28	39.28	-1.43%	10,896,100
Feb 4, 2026	39.81	40.18	39.43	39.85	39.85	-0.57%	12,288,600
Feb 3, 2026	39.94	40.64	39.42	40.08	40.08	1.24%	16,026,500
Feb 2, 2026	39.60	39.72	39.08	39.59	39.59	-1.98%	14,946,400
Jan 30, 2026	40.06	40.62	39.74	40.39	40.39	0.22%	17,279,500
Jan 29, 2026	40.63	41.26	40.05	40.30	40.30	0.65%	20,796,200
Jan 28, 2026	39.59	40.06	39.31	40.04	40.04	2.90%	18,425,400
Jan 27, 2026	38.02	39.31	37.90	38.91	38.91	2.80%	16,515,300
Jan 26, 2026	38.10	38.48	37.63	37.85	37.85	0.34%	14,262,600
Jan 23, 2026	36.84	38.10	36.81	37.72	37.72	3.97%	17,949,100
Jan 22, 2026	35.96	37.04	35.78	36.28	36.28	0.69%	28,591,400
Jan 21, 2026	34.75	36.20	34.65	36.03	36.03	4.59%	35,463,000
Jan 20, 2026	34.19	34.70	33.96	34.45	34.45	0.85%	7,453,300
Jan 19, 2026	33.81	34.17	33.81	34.16	34.16	0.53%	3,146,500
Jan 16, 2026	33.96	34.32	33.95	33.98	33.98	0.27%	10,010,500
Jan 15, 2026	33.88	34.04	33.57	33.89	33.89	-1.02%	12,136,500
Jan 14, 2026	33.24	34.98	33.07	34.24	34.24	3.63%	32,918,900
Jan 13, 2026	31.96	33.28	31.81	33.04	33.04	3.41%	16,182,500
Jan 12, 2026	31.90	32.34	31.85	31.95	31.95	0.16%	7,519,300
Jan 9, 2026	32.07	32.39	31.79	31.90	31.90	-0.19%	11,304,300
Jan 8, 2026	31.22	31.97	31.22	31.96	31.96	2.50%	9,513,700
Jan 7, 2026	31.12	31.30	30.99	31.18	31.18	0.10%	11,359,800
Jan 6, 2026	31.94	32.03	31.10	31.15	31.15	-1.92%	12,059,600
Jan 5, 2026	32.32	32.33	31.23	31.76	31.76	-1.67%	15,270,700
Jan 2, 2026	32.61	32.62	31.93	32.30	32.30	-0.83%	15,634,200
Dec 30, 2025	32.42	32.68	32.20	32.57	32.57	0.74%	6,450,700
Dec 29, 2025	32.29	32.46	32.10	32.33	32.33	0.65%	6,737,700
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