BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	53.37	55.01	53.21	54.47	54.47	3.16%	15,662,800
Apr 28, 2026	52.77	53.38	52.50	52.80	52.80	0.72%	8,029,000
Apr 27, 2026	52.41	53.52	52.24	52.42	52.42	0.34%	8,443,600
Apr 24, 2026	52.33	52.51	51.37	52.24	52.24	-0.97%	8,948,500
Apr 23, 2026	52.12	53.12	51.95	52.75	52.75	0.09%	10,406,700
Apr 22, 2026	52.67	52.90	52.03	52.70	52.05	1.86%	14,151,200
Apr 20, 2026	52.00	52.32	51.22	51.74	51.10	1.83%	9,300,500
Apr 17, 2026	51.28	51.50	49.27	50.81	50.18	-5.31%	20,439,800
Apr 16, 2026	51.69	53.96	51.30	53.66	53.00	4.19%	12,706,500
Apr 15, 2026	52.38	52.59	51.16	51.50	50.86	-1.94%	15,593,700
Apr 14, 2026	54.69	54.85	52.15	52.52	51.87	-4.44%	19,892,600
Apr 13, 2026	55.08	55.32	54.61	54.96	54.28	1.78%	17,555,300
Apr 10, 2026	52.81	54.00	52.35	54.00	53.33	2.49%	12,746,600
Apr 9, 2026	52.26	53.45	51.70	52.69	52.04	2.93%	18,367,900
Apr 8, 2026	49.39	51.28	48.69	51.19	50.56	-4.42%	38,569,900
Apr 7, 2026	53.76	54.50	53.20	53.56	52.90	-0.28%	11,477,700
Apr 6, 2026	53.02	53.95	52.74	53.71	53.04	1.15%	9,827,400
Apr 2, 2026	53.95	54.41	52.72	53.10	52.44	2.25%	14,825,700
Apr 1, 2026	52.80	53.21	51.14	51.93	51.29	-3.67%	28,161,900
Mar 31, 2026	55.15	55.78	52.64	53.91	53.24	-1.35%	20,476,600
Mar 30, 2026	54.76	56.14	54.38	54.65	53.97	0.64%	17,761,300
Mar 27, 2026	53.84	54.62	53.38	54.30	53.63	1.74%	13,986,300
Mar 26, 2026	52.50	53.96	52.24	53.37	52.71	2.16%	12,627,300
Mar 25, 2026	51.40	52.24	51.02	52.24	51.59	0.56%	13,744,900
Mar 24, 2026	50.68	52.65	50.60	51.95	51.31	2.51%	14,233,200
Mar 23, 2026	48.81	50.93	48.81	50.68	50.05	0.68%	27,918,800
Mar 20, 2026	51.80	52.18	49.66	50.34	49.72	-2.39%	23,511,700
Mar 19, 2026	51.95	53.21	51.45	51.57	50.93	-0.12%	18,071,700
Mar 18, 2026	51.20	51.94	50.98	51.63	50.99	1.77%	16,851,600
Mar 17, 2026	50.53	51.78	50.43	50.73	50.10	1.22%	16,161,200
Mar 16, 2026	49.66	50.61	49.40	50.12	49.50	1.50%	9,191,100
Mar 13, 2026	49.20	50.10	48.95	49.38	48.77	-0.54%	11,655,500
Mar 12, 2026	50.08	50.32	48.52	49.65	49.04	1.45%	22,701,300
Mar 11, 2026	47.01	49.05	47.01	48.94	48.33	4.89%	16,956,000
Mar 10, 2026	45.99	46.96	45.81	46.66	46.08	-0.19%	13,624,500
Mar 9, 2026	47.04	48.24	46.70	46.75	46.17	2.12%	24,511,400
Mar 6, 2026	45.16	47.00	44.73	45.78	45.21	4.12%	25,308,700
Mar 5, 2026	44.10	44.26	43.45	43.97	43.43	-0.20%	13,405,400
Mar 4, 2026	44.54	44.80	43.40	44.06	43.51	-0.72%	10,727,900
Mar 3, 2026	45.04	45.78	44.29	44.38	43.83	-0.74%	26,054,900
Mar 2, 2026	45.00	45.00	43.90	44.71	44.16	4.63%	16,688,900
Feb 27, 2026	42.95	43.58	42.53	42.73	42.20	-0.05%	13,270,400
Feb 26, 2026	42.59	43.08	42.14	42.75	42.22	-0.14%	8,695,700
Feb 25, 2026	42.90	43.11	42.24	42.81	42.28	0.28%	6,607,900
Feb 24, 2026	42.00	42.77	41.96	42.69	42.16	2.28%	10,752,600
Feb 23, 2026	40.94	42.43	40.89	41.74	41.22	1.95%	12,927,000
Feb 20, 2026	40.79	41.22	40.40	40.94	40.43	-0.61%	9,626,000
Feb 19, 2026	40.50	41.41	40.34	41.19	40.68	2.62%	11,518,600
Feb 18, 2026	39.70	40.18	39.70	40.14	39.64	1.11%	10,902,300
Feb 13, 2026	39.41	39.79	39.17	39.70	39.21	-0.23%	6,707,900