BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	31.88	32.31	31.65	32.00	32.00	0.09%	14,154,100
Oct 27, 2025	31.99	32.03	31.50	31.97	31.97	0.69%	8,703,900
Oct 24, 2025	32.01	32.28	31.61	31.75	31.75	-0.72%	5,149,800
Oct 23, 2025	32.41	32.66	31.89	31.98	31.98	0.72%	12,605,800
Oct 22, 2025	31.68	31.88	31.27	31.75	31.75	1.67%	8,759,900
Oct 21, 2025	31.75	31.76	30.96	31.23	31.23	-1.05%	11,621,900
Oct 20, 2025	31.55	31.69	31.19	31.56	31.56	-0.25%	8,129,100
Oct 17, 2025	31.46	31.88	31.34	31.64	31.64	0.48%	11,956,600
Oct 16, 2025	31.64	31.76	31.39	31.49	31.49	-0.79%	8,110,200
Oct 15, 2025	32.20	32.36	31.62	31.74	31.74	-1.40%	25,664,800
Oct 14, 2025	31.97	32.67	31.91	32.19	32.19	-0.06%	12,550,900
Oct 13, 2025	32.19	32.28	31.91	32.21	32.21	0.94%	4,739,600
Oct 10, 2025	32.10	32.10	31.74	31.91	31.91	-0.75%	13,162,700
Oct 9, 2025	32.57	32.83	32.08	32.15	32.15	-1.35%	7,071,900
Oct 8, 2025	33.07	33.12	32.47	32.59	32.59	-1.00%	7,646,200
Oct 7, 2025	32.75	32.92	32.29	32.92	32.92	0.12%	10,257,000
Oct 6, 2025	33.31	33.34	32.76	32.88	32.88	-0.57%	9,766,600
Oct 3, 2025	33.41	33.64	33.04	33.07	33.07	-0.75%	7,076,300
Oct 2, 2025	33.74	33.74	33.15	33.32	33.32	-1.24%	9,953,500
Oct 1, 2025	33.77	33.90	33.52	33.74	33.74	-0.12%	9,510,100
Sep 30, 2025	34.25	34.42	33.34	33.78	33.78	-1.57%	23,647,500
Sep 29, 2025	35.11	35.28	34.11	34.32	34.32	-1.89%	12,887,100
Sep 26, 2025	35.32	35.76	34.85	34.98	34.98	-0.63%	7,818,900
Sep 25, 2025	35.78	36.02	35.13	35.20	35.20	-1.76%	9,525,200
Sep 24, 2025	35.29	35.84	35.01	35.83	35.83	2.55%	10,875,100
Sep 23, 2025	34.18	35.10	34.09	34.94	34.94	2.64%	11,811,300
Sep 22, 2025	33.50	34.10	33.35	34.04	34.04	1.07%	6,264,100
Sep 19, 2025	34.13	34.23	33.38	33.68	33.68	-1.46%	15,727,600
Sep 18, 2025	34.44	34.45	33.64	34.18	34.18	-0.75%	8,971,000
Sep 17, 2025	34.15	34.49	34.02	34.44	34.44	0.76%	12,977,900
Sep 16, 2025	34.30	34.39	33.90	34.18	34.18	-0.18%	6,493,300
Sep 15, 2025	33.81	34.29	33.57	34.24	34.24	1.45%	5,569,800
Sep 12, 2025	34.03	34.53	33.70	33.75	33.75	-0.88%	5,744,600
Sep 11, 2025	34.26	34.36	33.93	34.05	34.05	-1.05%	7,470,200
Sep 10, 2025	33.57	34.47	33.45	34.41	34.41	2.56%	12,417,000
Sep 9, 2025	33.33	33.81	33.24	33.55	33.55	1.08%	12,015,300
Sep 8, 2025	33.15	33.42	32.90	33.19	33.19	0.88%	7,155,700
Sep 5, 2025	33.62	33.63	32.52	32.90	32.90	-2.26%	14,906,300
Sep 4, 2025	33.32	34.00	33.32	33.66	33.66	0.48%	7,736,200
Sep 3, 2025	33.50	33.93	33.21	33.50	33.50	-1.06%	8,603,900
Sep 2, 2025	33.32	33.95	33.32	33.86	33.86	0.77%	5,112,300
Sep 1, 2025	34.05	34.05	33.51	33.60	33.60	-0.44%	3,439,500
Aug 29, 2025	33.44	33.87	33.39	33.75	33.75	0.81%	11,106,800
Aug 28, 2025	33.33	33.65	33.17	33.48	33.48	1.21%	9,971,400
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