BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.30	48.25	47.16	48.25	48.25	1.99%	5,425,300
Aug 27, 2026	45.94	47.50	45.29	47.31	47.31	3.00%	7,275,100
Aug 26, 2026	45.90	46.79	45.40	45.93	45.93	-0.11%	20,586,300
Aug 25, 2026	46.01	46.66	45.60	45.98	45.98	-2.05%	12,315,400
Aug 24, 2026	47.60	47.60	46.28	46.94	46.94	-2.19%	8,723,900
Aug 21, 2026	49.55	49.86	49.10	49.34	47.99	-0.14%	5,973,700
Aug 20, 2026	48.70	49.98	48.46	49.41	48.06	2.64%	9,858,400
Aug 19, 2026	47.80	49.04	47.68	48.14	46.82	1.28%	15,384,300
Aug 18, 2026	47.80	48.30	47.20	47.53	46.23	0.15%	7,506,400
Aug 17, 2026	47.13	47.59	46.55	47.46	46.16	1.35%	7,062,800
Aug 14, 2026	46.60	47.27	46.52	46.83	45.55	0.21%	9,578,900
Aug 13, 2026	46.14	46.74	45.70	46.73	45.45	0.89%	10,459,300
Aug 12, 2026	46.32	46.78	45.90	46.32	45.05	-0.45%	19,034,800
Aug 11, 2026	47.22	47.36	46.01	46.53	45.26	-1.44%	11,539,600
Aug 10, 2026	45.81	47.47	45.81	47.21	45.92	3.33%	9,632,300
Aug 7, 2026	48.00	48.33	45.69	45.69	44.44	-3.42%	19,555,500
Aug 6, 2026	47.27	47.75	47.12	47.31	46.02	0.34%	6,246,600
Aug 5, 2026	48.49	48.66	47.02	47.15	45.86	-2.08%	8,475,600
Aug 4, 2026	48.56	48.65	47.21	48.15	46.83	-0.97%	16,601,300
Aug 3, 2026	48.00	48.83	47.99	48.62	47.29	-0.86%	9,067,800
Jul 31, 2026	48.96	49.43	48.56	49.04	47.70	1.01%	7,063,800
Jul 30, 2026	47.58	48.56	47.26	48.55	47.22	2.19%	6,668,800
Jul 29, 2026	47.52	47.94	47.21	47.51	46.21	2.35%	9,347,700
Jul 28, 2026	46.00	47.19	45.90	46.42	45.15	0.80%	9,838,900
Jul 27, 2026	46.22	46.72	46.01	46.05	44.79	-3.15%	6,201,800
Jul 24, 2026	48.12	48.54	47.50	47.55	46.25	-2.36%	7,645,800
Jul 23, 2026	48.81	49.06	48.28	48.70	47.37	1.67%	11,559,500
Jul 22, 2026	47.30	48.25	47.26	47.90	46.59	2.39%	8,249,100
Jul 21, 2026	46.35	46.97	46.20	46.78	45.50	1.43%	6,724,300
Jul 20, 2026	45.81	46.57	45.16	46.12	44.86	0.68%	8,056,300
Jul 17, 2026	45.03	45.98	45.03	45.81	44.56	2.62%	11,066,600
Jul 16, 2026	45.45	45.70	44.54	44.64	43.42	-1.95%	7,928,800
Jul 15, 2026	45.52	45.73	44.96	45.53	44.29	0.11%	8,305,700
Jul 14, 2026	46.35	46.36	45.03	45.48	44.24	-0.50%	11,388,100
Jul 13, 2026	45.03	45.97	44.74	45.71	44.46	3.44%	11,272,100
Jul 10, 2026	43.86	44.35	43.67	44.19	42.98	1.52%	9,661,500
Jul 9, 2026	44.22	44.64	43.24	43.53	42.34	-1.43%	10,890,500
Jul 8, 2026	44.17	44.49	43.34	44.16	42.95	2.79%	11,254,100
Jul 7, 2026	42.12	43.29	42.08	42.96	41.79	2.65%	9,916,200
Jul 6, 2026	42.09	42.17	41.56	41.85	40.71	-1.27%	9,294,500
Jul 3, 2026	42.16	42.50	41.92	42.39	41.23	0.69%	6,313,500
Jul 2, 2026	41.40	42.61	41.40	42.10	40.95	1.27%	8,094,600
Jul 1, 2026	41.35	41.83	41.32	41.57	40.43	-0.50%	8,494,900
Jun 30, 2026	42.11	42.26	41.65	41.78	40.64	-1.25%	14,685,400
Jun 29, 2026	42.50	42.62	42.02	42.31	41.15	0.14%	7,364,800
Jun 26, 2026	42.37	42.62	42.03	42.25	41.10	-1.17%	8,623,700
Jun 25, 2026	42.80	42.94	42.09	42.75	41.58	-0.12%	6,696,900
Jun 24, 2026	43.30	43.41	42.37	42.80	41.63	-2.68%	11,454,200
Jun 23, 2026	43.28	44.31	43.27	43.98	42.78	0.78%	7,477,900
Jun 22, 2026	43.34	43.72	42.77	43.64	42.45	0.69%	5,519,600