BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.81	46.57	45.16	46.35	-	1.18%	7,098,900
Jul 17, 2026	45.03	45.98	45.03	45.81	45.81	2.62%	11,066,600
Jul 16, 2026	45.45	45.70	44.54	44.64	44.64	-1.95%	7,928,800
Jul 15, 2026	45.52	45.73	44.96	45.53	45.53	0.11%	8,305,700
Jul 14, 2026	46.35	46.36	45.03	45.48	45.48	-0.50%	11,388,100
Jul 13, 2026	45.03	45.97	44.74	45.71	45.71	3.44%	11,272,100
Jul 10, 2026	43.86	44.35	43.67	44.19	44.19	1.52%	9,661,500
Jul 9, 2026	44.22	44.64	43.24	43.53	43.53	-1.43%	10,890,500
Jul 8, 2026	44.17	44.49	43.34	44.16	44.16	2.79%	11,262,500
Jul 7, 2026	42.12	43.29	42.08	42.96	42.96	2.65%	9,925,400
Jul 6, 2026	42.09	42.17	41.56	41.85	41.85	-1.27%	9,294,500
Jul 3, 2026	42.16	42.50	41.92	42.39	42.39	0.69%	6,313,500
Jul 2, 2026	41.40	42.61	41.40	42.10	42.10	1.27%	8,094,600
Jul 1, 2026	41.35	41.83	41.32	41.57	41.57	-0.50%	8,494,900
Jun 30, 2026	42.11	42.26	41.65	41.78	41.78	-1.25%	14,685,400
Jun 29, 2026	42.50	42.62	42.02	42.31	42.31	0.14%	7,364,800
Jun 26, 2026	42.37	42.62	42.03	42.25	42.25	-1.17%	8,623,700
Jun 25, 2026	42.80	42.94	42.09	42.75	42.75	-0.12%	6,696,900
Jun 24, 2026	43.30	43.41	42.37	42.80	42.80	-2.68%	11,473,400
Jun 23, 2026	43.28	44.31	43.27	43.98	43.98	0.78%	7,477,900
Jun 22, 2026	43.34	43.72	42.77	43.64	43.64	0.69%	5,519,600
Jun 19, 2026	43.12	43.35	42.80	43.34	43.34	0.49%	12,445,600
Jun 18, 2026	42.88	43.34	41.81	43.13	43.13	0.14%	14,455,800
Jun 17, 2026	43.13	43.65	42.81	43.07	43.07	-0.58%	16,057,100
Jun 16, 2026	42.89	43.65	42.86	43.32	43.32	-0.96%	11,650,200
Jun 15, 2026	44.97	44.97	43.74	43.74	43.74	-5.30%	12,909,900
Jun 12, 2026	46.10	46.72	45.57	46.19	46.19	-1.30%	7,360,900
Jun 11, 2026	46.77	47.57	46.24	46.80	46.80	-0.02%	11,248,300
Jun 10, 2026	45.98	47.49	45.98	46.81	46.81	1.50%	13,382,400
Jun 9, 2026	45.80	46.43	45.52	46.12	46.12	0.17%	11,095,600
Jun 8, 2026	46.00	46.29	45.72	46.04	46.04	0.72%	7,391,600
Jun 5, 2026	45.80	46.22	45.49	45.71	45.71	-0.52%	9,356,700
Jun 3, 2026	46.50	46.85	45.95	45.95	45.95	-1.12%	10,466,400
Jun 2, 2026	46.85	46.96	46.28	46.47	46.47	-0.36%	7,738,600
Jun 1, 2026	47.30	48.37	47.10	47.34	46.64	1.31%	13,675,700
May 29, 2026	47.16	47.59	46.73	46.73	46.04	-1.70%	23,751,300
May 28, 2026	48.38	48.58	47.43	47.54	46.84	-1.16%	5,785,100
May 27, 2026	47.63	48.54	47.55	48.10	47.39	-1.62%	10,614,200
May 26, 2026	48.72	49.38	48.52	48.89	48.17	0.41%	10,347,500
May 25, 2026	49.04	49.25	48.39	48.69	47.97	-2.91%	5,155,400
May 22, 2026	49.82	50.15	49.11	50.15	49.41	-0.30%	12,664,100
May 21, 2026	50.30	51.26	49.82	50.30	49.56	1.25%	12,654,000
May 20, 2026	51.31	52.16	49.68	49.68	48.94	-3.85%	12,373,000
May 19, 2026	51.23	51.74	50.80	51.67	50.90	-0.23%	17,019,900
May 18, 2026	49.57	51.79	49.12	51.79	51.02	2.66%	17,224,300
May 15, 2026	49.93	50.51	49.45	50.45	49.70	2.17%	9,422,400
May 14, 2026	48.90	49.89	48.81	49.38	48.65	0.82%	7,968,400
May 13, 2026	50.20	50.40	48.79	48.98	48.25	-2.47%	11,684,700
May 12, 2026	50.69	50.78	49.45	50.22	49.48	-1.16%	13,868,300
May 11, 2026	50.56	51.09	49.74	50.81	50.06	1.40%	9,106,600