BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	35.60	36.02	35.43	35.61	35.61	0.71%	7,058,100
Aug 6, 2025	35.86	36.26	35.16	35.36	35.36	-0.23%	10,981,300
Aug 5, 2025	35.20	35.57	35.03	35.44	35.44	0.80%	6,160,100
Aug 4, 2025	35.18	35.29	34.93	35.16	35.16	-0.34%	4,631,800
Aug 1, 2025	36.17	36.17	34.95	35.28	35.28	-1.42%	5,713,900
Jul 31, 2025	35.50	35.96	35.50	35.79	35.79	-0.56%	9,052,500
Jul 30, 2025	35.57	36.13	35.36	35.99	35.99	1.12%	10,603,400
Jul 29, 2025	35.20	35.80	35.00	35.59	35.59	1.63%	8,502,400
Jul 28, 2025	35.11	35.63	34.54	35.02	35.02	-0.06%	12,200,100
Jul 25, 2025	34.95	35.20	34.87	35.04	35.04	0.46%	4,859,800
Jul 24, 2025	34.84	34.99	34.60	34.88	34.88	0.11%	7,159,200
Jul 23, 2025	33.97	35.02	33.97	34.84	34.84	2.23%	4,535,600
Jul 22, 2025	33.80	34.55	33.61	34.08	34.08	1.04%	11,698,600
Jul 21, 2025	33.68	34.02	33.38	33.73	33.73	0.27%	5,642,500
Jul 18, 2025	34.05	34.29	33.09	33.64	33.64	-1.49%	17,222,400
Jul 17, 2025	34.39	34.46	34.01	34.15	34.15	-0.70%	7,868,200
Jul 16, 2025	34.65	34.68	34.18	34.39	34.39	-0.86%	5,767,600
Jul 15, 2025	35.15	35.22	34.65	34.69	34.69	-1.14%	6,347,900
Jul 14, 2025	35.50	35.80	34.91	35.09	35.09	-1.07%	7,061,200
Jul 11, 2025	35.36	35.85	35.33	35.47	35.47	0.40%	6,286,500
Jul 10, 2025	34.81	35.60	34.77	35.33	35.33	0.17%	10,264,600
Jul 9, 2025	35.90	35.90	35.16	35.27	35.27	-1.45%	10,288,600
Jul 8, 2025	35.19	35.81	34.95	35.79	35.79	2.52%	19,238,300
Jul 7, 2025	35.15	35.33	34.89	34.91	34.91	-0.68%	9,363,200
Jul 4, 2025	35.05	35.22	34.92	35.15	35.15	0.11%	2,765,700
Jul 3, 2025	34.93	35.40	34.84	35.11	35.11	0.46%	6,871,900
Jul 2, 2025	34.43	35.20	34.33	34.95	34.95	2.10%	8,946,600
Jul 1, 2025	34.13	34.47	33.90	34.23	34.23	0.41%	4,328,800
Jun 30, 2025	33.69	34.38	33.59	34.09	34.09	0.86%	11,438,600
Jun 27, 2025	34.05	34.17	33.75	33.80	33.80	-1.23%	6,193,600
Jun 26, 2025	34.24	34.35	34.03	34.22	34.22	0.74%	6,070,400
Jun 25, 2025	34.09	34.40	33.96	33.97	33.97	-0.59%	9,869,200
Jun 24, 2025	34.20	34.81	33.90	34.17	34.17	-2.09%	17,817,000
Jun 23, 2025	36.30	36.52	34.74	34.90	34.90	-2.81%	13,582,300
Jun 20, 2025	35.65	36.27	35.57	35.91	35.91	0.45%	23,960,500
Jun 18, 2025	36.06	36.27	35.54	35.75	35.75	-0.56%	7,821,800
Jun 17, 2025	35.10	36.18	35.10	35.95	35.95	2.95%	12,307,300
Jun 16, 2025	35.15	35.75	34.81	34.92	34.92	-0.17%	12,002,600
Jun 13, 2025	35.61	35.78	34.82	34.98	34.98	2.13%	21,208,800
Jun 12, 2025	32.91	34.36	32.90	34.25	34.25	2.76%	10,820,700
Jun 11, 2025	32.42	33.50	32.42	33.33	33.33	2.93%	15,665,100
Jun 10, 2025	31.51	32.50	31.43	32.38	32.38	3.65%	12,033,700
Jun 9, 2025	31.10	31.48	30.84	31.24	31.24	-1.05%	9,477,200
Jun 6, 2025	31.30	31.85	31.22	31.57	31.57	1.19%	9,612,200
Jun 5, 2025	31.51	31.76	31.15	31.20	31.20	-0.54%	7,227,900
Jun 4, 2025	32.34	32.60	31.37	31.37	31.37	-2.91%	6,208,700
Jun 3, 2025	31.30	32.34	31.10	32.31	32.31	-2.12%	12,989,200
Jun 2, 2025	33.70	33.70	32.93	33.01	32.10	0.30%	16,262,500
May 30, 2025	33.34	33.34	32.91	32.91	32.00	-1.32%	15,545,300
May 29, 2025	33.37	33.51	33.00	33.35	32.43	-0.12%	7,118,800