BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	50.53	50.78	49.80	50.11	49.37	-0.87%	5,741,800
May 7, 2026	50.46	50.86	49.08	50.55	49.80	-1.88%	15,337,500
May 6, 2026	51.53	52.22	51.30	51.52	50.76	-3.77%	15,670,900
May 5, 2026	53.82	54.20	53.32	53.54	52.75	-1.38%	8,142,600
May 4, 2026	54.74	55.19	54.20	54.29	53.49	-0.80%	14,360,400
Apr 30, 2026	54.12	54.73	53.60	54.73	53.92	0.48%	21,674,700
Apr 29, 2026	53.37	55.01	53.21	54.47	53.66	3.16%	15,596,300
Apr 28, 2026	52.77	53.38	52.50	52.80	52.02	0.72%	8,029,000
Apr 27, 2026	52.41	53.52	52.24	52.42	51.64	0.34%	8,443,600
Apr 24, 2026	52.33	52.51	51.37	52.24	51.47	-0.97%	8,948,500
Apr 23, 2026	52.12	53.12	51.95	52.75	51.97	1.36%	10,406,700
Apr 22, 2026	52.67	52.90	52.03	52.70	51.27	1.86%	14,151,200
Apr 20, 2026	52.00	52.32	51.22	51.74	50.34	1.83%	9,300,500
Apr 17, 2026	51.28	51.50	49.27	50.81	49.43	-5.31%	20,439,800
Apr 16, 2026	51.69	53.96	51.30	53.66	52.20	4.19%	12,706,500
Apr 15, 2026	52.38	52.59	51.16	51.50	50.10	-1.94%	15,593,700
Apr 14, 2026	54.69	54.85	52.15	52.52	51.10	-4.44%	19,892,600
Apr 13, 2026	55.08	55.32	54.61	54.96	53.47	1.78%	17,555,300
Apr 10, 2026	52.81	54.00	52.35	54.00	52.53	2.49%	12,746,600
Apr 9, 2026	52.26	53.45	51.70	52.69	51.26	2.93%	18,367,900
Apr 8, 2026	49.39	51.28	48.69	51.19	49.80	-4.42%	38,569,900
Apr 7, 2026	53.76	54.50	53.20	53.56	52.11	-0.28%	11,477,700
Apr 6, 2026	53.02	53.95	52.74	53.71	52.25	1.15%	9,827,400
Apr 2, 2026	53.95	54.41	52.72	53.10	51.66	2.25%	14,825,700
Apr 1, 2026	52.80	53.21	51.14	51.93	50.52	-3.67%	28,161,900
Mar 31, 2026	55.15	55.78	52.64	53.91	52.45	-1.35%	20,476,600
Mar 30, 2026	54.76	56.14	54.38	54.65	53.17	0.64%	17,761,300
Mar 27, 2026	53.84	54.62	53.38	54.30	52.83	1.74%	13,986,300
Mar 26, 2026	52.50	53.96	52.24	53.37	51.92	2.16%	12,627,300
Mar 25, 2026	51.40	52.24	51.02	52.24	50.82	0.56%	13,744,900