BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	40.95	41.17	39.93	40.50	40.50	-1.10%	50,915,600
Mar 3, 2026	41.70	42.00	40.75	40.95	40.95	-0.44%	93,893,800
Mar 2, 2026	41.30	41.53	40.52	41.13	41.13	4.58%	83,817,000
Feb 27, 2026	39.92	40.27	39.33	39.33	39.33	-0.71%	38,721,000
Feb 26, 2026	39.30	39.80	38.97	39.61	39.61	0.10%	29,919,100
Feb 25, 2026	39.94	39.97	39.03	39.57	39.57	-	25,812,300
Feb 24, 2026	38.86	39.66	38.86	39.57	39.57	2.54%	43,263,600
Feb 23, 2026	37.97	39.25	37.85	38.59	38.59	1.63%	55,061,500
Feb 20, 2026	37.67	37.97	37.45	37.97	37.97	0.42%	51,703,600
Feb 19, 2026	37.50	38.24	37.44	37.81	37.81	1.67%	48,355,000
Feb 18, 2026	37.07	37.39	36.85	37.19	37.19	0.81%	32,276,700
Feb 13, 2026	37.16	37.16	36.53	36.89	36.89	-0.59%	27,479,800
Feb 12, 2026	38.05	38.05	36.80	37.11	37.11	-2.55%	39,856,000
Feb 11, 2026	37.73	38.46	37.69	38.08	38.08	1.95%	55,860,700
Feb 10, 2026	37.32	37.58	36.91	37.35	37.35	0.08%	24,585,300
Feb 9, 2026	36.66	37.45	36.55	37.32	37.32	1.83%	27,089,800
Feb 6, 2026	37.21	37.27	36.45	36.65	36.65	-0.95%	27,658,400
Feb 5, 2026	37.40	37.61	36.90	37.00	37.00	-1.39%	35,933,100
Feb 4, 2026	37.45	37.72	36.97	37.52	37.52	-0.16%	37,955,800
Feb 3, 2026	37.51	38.32	37.14	37.58	37.58	0.91%	57,152,800
Feb 2, 2026	36.85	37.24	36.62	37.24	37.24	-1.38%	38,477,700
Jan 30, 2026	37.23	37.98	37.02	37.76	37.76	0.16%	45,761,300
Jan 29, 2026	38.00	38.58	37.56	37.70	37.70	0.96%	58,722,800
Jan 28, 2026	36.55	37.44	36.50	37.34	37.34	3.35%	46,054,700
Jan 27, 2026	35.51	36.45	35.37	36.13	36.13	2.18%	47,265,800
Jan 26, 2026	35.37	35.70	35.04	35.36	35.36	0.91%	39,869,600
Jan 23, 2026	33.95	35.48	33.88	35.04	35.04	4.35%	68,581,700
Jan 22, 2026	33.38	34.13	33.26	33.58	33.58	0.45%	71,516,300
Jan 21, 2026	32.50	33.55	32.43	33.43	33.43	3.53%	93,270,900
Jan 20, 2026	32.17	32.52	31.94	32.29	32.29	0.37%	26,300,000
Jan 19, 2026	31.96	32.21	31.91	32.17	32.17	0.41%	12,852,900
Jan 16, 2026	31.95	32.20	31.88	32.04	32.04	0.79%	70,884,000
Jan 15, 2026	31.50	31.93	31.44	31.79	31.79	-0.63%	26,456,600
Jan 14, 2026	31.35	32.53	31.20	31.99	31.99	2.73%	82,309,300
Jan 13, 2026	30.36	31.32	30.36	31.14	31.14	2.57%	54,097,100
Jan 12, 2026	30.30	30.57	30.21	30.36	30.36	0.20%	18,947,400
Jan 9, 2026	30.17	30.74	30.14	30.30	30.30	0.33%	27,959,000
Jan 8, 2026	29.91	30.34	29.79	30.20	30.20	1.24%	34,125,800
Jan 7, 2026	29.67	29.83	29.53	29.83	29.83	0.64%	28,132,900
Jan 6, 2026	30.37	30.43	29.62	29.64	29.64	-1.85%	38,095,000
Jan 5, 2026	30.70	30.77	29.73	30.20	30.20	-1.66%	48,211,400
Jan 2, 2026	30.96	30.96	30.36	30.71	30.71	-0.36%	21,602,200
Dec 30, 2025	30.80	30.96	30.65	30.82	30.82	0.29%	16,880,600
Dec 29, 2025	30.56	30.81	30.52	30.73	30.73	1.05%	20,588,100
Dec 26, 2025	30.31	30.43	30.12	30.41	30.41	0.33%	20,168,200
Dec 23, 2025	30.55	30.57	30.20	30.31	30.31	-2.54%	35,703,900
Dec 22, 2025	31.25	31.53	31.10	31.10	30.16	0.29%	35,896,900
Dec 19, 2025	31.07	31.24	30.97	31.01	30.07	0.36%	45,683,500
Dec 18, 2025	31.20	31.28	30.83	30.90	29.96	-0.58%	34,311,000
Dec 17, 2025	30.86	31.08	30.82	31.08	30.14	1.11%	39,337,100