BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.80	52.18	49.66	50.34	50.34	-2.39%	23,511,700
Mar 19, 2026	51.95	53.21	51.45	51.57	51.57	-0.12%	18,102,600
Mar 18, 2026	51.20	51.94	50.98	51.63	51.63	1.77%	16,851,600
Mar 17, 2026	50.53	51.78	50.43	50.73	50.73	1.22%	16,161,200
Mar 16, 2026	49.66	50.61	49.40	50.12	50.12	1.50%	9,191,100
Mar 13, 2026	49.20	50.10	48.95	49.38	49.38	-0.54%	11,655,500
Mar 12, 2026	50.08	50.32	48.52	49.65	49.65	1.45%	22,701,300
Mar 11, 2026	47.01	49.27	47.01	48.94	48.94	4.89%	17,598,700
Mar 10, 2026	45.99	46.96	45.81	46.66	46.66	-0.19%	13,632,000
Mar 9, 2026	47.04	48.24	46.70	46.75	46.75	2.12%	24,620,400
Mar 6, 2026	45.16	47.00	44.73	45.78	45.78	4.12%	25,308,700
Mar 5, 2026	44.10	44.26	43.45	43.97	43.97	-0.20%	13,405,400
Mar 4, 2026	44.54	44.80	43.40	44.06	44.06	-0.72%	10,727,900
Mar 3, 2026	45.04	45.78	44.29	44.38	44.38	-0.74%	26,054,900
Mar 2, 2026	45.00	45.00	43.90	44.71	44.71	4.63%	16,688,900
Feb 27, 2026	42.95	43.58	42.53	42.73	42.73	-0.05%	13,270,400
Feb 26, 2026	42.59	43.08	42.14	42.75	42.75	-0.14%	8,695,700
Feb 25, 2026	42.90	43.11	42.24	42.81	42.81	0.28%	6,607,900
Feb 24, 2026	42.00	42.77	41.96	42.69	42.69	2.28%	10,752,600
Feb 23, 2026	40.94	42.43	40.89	41.74	41.74	1.95%	12,927,000
Feb 20, 2026	40.79	41.22	40.40	40.94	40.94	-0.61%	9,626,000
Feb 19, 2026	40.50	41.41	40.34	41.19	41.19	2.62%	11,518,600
Feb 18, 2026	39.70	40.18	39.70	40.14	40.14	1.11%	10,902,300
Feb 13, 2026	39.41	39.79	39.17	39.70	39.70	-0.23%	6,707,900
Feb 12, 2026	40.94	40.94	39.47	39.79	39.79	-3.09%	10,140,200
Feb 11, 2026	40.44	41.49	40.19	41.06	41.06	3.01%	16,009,000
Feb 10, 2026	39.51	39.99	39.18	39.86	39.86	0.50%	7,600,800
Feb 9, 2026	38.87	39.79	38.79	39.66	39.66	2.03%	9,529,500
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