BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	51.23	51.74	50.80	51.67	-	-0.23%	17,023,400
May 18, 2026	49.57	51.79	49.12	51.79	51.79	2.66%	17,232,600
May 15, 2026	49.93	50.51	49.45	50.45	50.45	2.17%	9,422,400
May 14, 2026	48.90	49.89	48.81	49.38	49.38	0.82%	7,968,400
May 13, 2026	50.20	50.40	48.79	48.98	48.98	-2.47%	11,684,700
May 12, 2026	50.69	50.78	49.45	50.22	50.22	-1.16%	13,868,300
May 11, 2026	50.56	51.09	49.74	50.81	50.81	1.40%	9,106,600
May 8, 2026	50.53	50.78	49.80	50.11	50.11	-0.87%	5,741,800
May 7, 2026	50.46	50.86	49.08	50.55	50.55	-1.88%	15,337,500
May 6, 2026	51.53	52.22	51.30	51.52	51.52	-3.77%	15,670,900
May 5, 2026	53.82	54.20	53.32	53.54	53.54	-1.38%	8,142,600
May 4, 2026	54.74	55.19	54.20	54.29	54.29	-0.80%	14,360,400
Apr 30, 2026	54.12	54.73	53.60	54.73	54.73	0.48%	21,674,700
Apr 29, 2026	53.37	55.01	53.21	54.47	54.47	3.16%	15,596,300
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	52.04	1.86%	14,151,200
Apr 20, 2026	52.00	52.32	51.22	51.74	51.09	1.83%	9,300,500
Apr 17, 2026	51.28	51.50	49.27	50.81	50.17	-5.31%	20,439,800
Apr 16, 2026	51.69	53.96	51.30	53.66	52.99	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	51.86	-4.44%	19,892,600
Apr 13, 2026	55.08	55.32	54.61	54.96	54.27	1.78%	17,555,300
Apr 10, 2026	52.81	54.00	52.35	54.00	53.32	2.49%	12,746,600
Apr 9, 2026	52.26	53.45	51.70	52.69	52.03	2.93%	18,367,900
Apr 8, 2026	49.39	51.28	48.69	51.19	50.55	-4.42%	38,569,900
Apr 7, 2026	53.76	54.50	53.20	53.56	52.89	-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	51.28	-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	53.62	1.74%	13,986,300
Mar 26, 2026	52.50	53.96	52.24	53.37	52.70	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	51.30	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	49.71	-2.39%	23,511,700
Mar 19, 2026	51.95	53.21	51.45	51.57	50.92	-0.12%	18,071,700
Mar 18, 2026	51.20	51.94	50.98	51.63	50.98	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	49.49	1.50%	9,191,100
Mar 13, 2026	49.20	50.10	48.95	49.38	48.76	-0.54%	11,655,500
Mar 12, 2026	50.08	50.32	48.52	49.65	49.03	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