BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.50	32.91	31.37	31.37	31.37	-3.54%	74,405,500
Dec 4, 2025	32.49	32.75	32.45	32.52	32.52	0.65%	33,009,700
Dec 3, 2025	32.15	32.50	32.15	32.31	32.31	0.75%	36,630,000
Dec 2, 2025	31.93	32.07	31.44	32.07	32.07	0.69%	25,524,100
Dec 1, 2025	31.95	32.17	31.57	31.85	31.85	0.19%	29,489,100
Nov 28, 2025	32.27	32.31	31.29	31.79	31.79	-1.88%	60,395,900
Nov 27, 2025	32.28	32.40	32.20	32.40	32.40	0.53%	16,087,400
Nov 26, 2025	32.38	32.41	32.10	32.23	32.23	-0.15%	25,042,100
Nov 25, 2025	32.35	32.44	32.09	32.28	32.28	-0.80%	28,431,100
Nov 24, 2025	32.56	32.75	32.36	32.54	32.54	-0.09%	38,665,600
Nov 21, 2025	32.56	32.74	32.36	32.57	32.57	-0.76%	40,821,500
Nov 19, 2025	32.80	32.98	32.54	32.82	32.82	-0.52%	48,719,300
Nov 18, 2025	32.70	33.17	32.67	32.99	32.99	0.33%	26,520,500
Nov 17, 2025	32.76	33.08	32.73	32.88	32.88	0.55%	63,708,200
Nov 14, 2025	32.60	33.17	32.58	32.70	32.70	0.65%	27,343,600
Nov 13, 2025	32.36	32.94	32.32	32.49	32.49	0.43%	38,517,200
Nov 12, 2025	33.26	33.26	32.08	32.35	32.35	-2.56%	67,646,400
Nov 11, 2025	32.54	33.44	32.45	33.20	33.20	2.60%	68,221,300
Nov 10, 2025	32.30	32.55	31.93	32.36	32.36	0.56%	41,064,200
Nov 7, 2025	31.22	32.18	30.85	32.18	32.18	3.77%	97,151,600
Nov 6, 2025	30.98	31.28	30.90	31.01	31.01	0.52%	43,435,700
Nov 5, 2025	30.30	30.95	30.21	30.85	30.85	1.98%	40,375,500
Nov 4, 2025	30.00	30.26	29.91	30.25	30.25	0.50%	35,035,200
Nov 3, 2025	29.88	30.47	29.80	30.10	30.10	1.18%	54,977,300
Oct 31, 2025	30.00	30.09	29.55	29.75	29.75	-0.47%	29,421,700
Oct 30, 2025	29.92	30.16	29.76	29.89	29.89	-0.43%	22,524,600
Oct 29, 2025	30.09	30.16	29.80	30.02	30.02	0.10%	24,833,800
Oct 28, 2025	29.90	30.35	29.76	29.99	29.99	-0.03%	24,999,000
Oct 27, 2025	30.16	30.16	29.69	30.00	30.00	0.54%	24,738,300
Oct 24, 2025	30.30	30.45	29.81	29.84	29.84	-1.16%	24,268,800
Oct 23, 2025	30.52	30.72	30.11	30.19	30.19	1.14%	39,948,900
Oct 22, 2025	29.76	30.03	29.62	29.85	29.85	1.15%	27,043,800
Oct 21, 2025	29.96	29.99	29.47	29.51	29.51	-0.81%	25,397,000
Oct 20, 2025	29.70	29.90	29.48	29.75	29.75	0.07%	31,309,000
Oct 17, 2025	29.50	29.95	29.31	29.73	29.73	0.95%	35,674,800
Oct 16, 2025	29.74	29.81	29.41	29.45	29.45	-1.01%	28,515,200
Oct 15, 2025	30.05	30.17	29.67	29.75	29.75	-0.90%	40,123,300
Oct 14, 2025	29.95	30.46	29.88	30.02	30.02	-0.69%	28,061,200
Oct 13, 2025	30.15	30.27	29.97	30.23	30.23	0.97%	13,843,300
Oct 10, 2025	30.10	30.16	29.87	29.94	29.94	-0.89%	50,052,200
Oct 9, 2025	30.66	30.84	30.19	30.21	30.21	-1.44%	22,774,500
Oct 8, 2025	31.08	31.08	30.50	30.65	30.65	-0.58%	17,607,500
Oct 7, 2025	30.72	30.86	30.35	30.83	30.83	0.36%	28,964,900
Oct 6, 2025	31.20	31.23	30.70	30.72	30.72	-0.90%	21,123,600
Oct 3, 2025	31.16	31.33	31.00	31.00	31.00	-0.26%	19,669,500
Oct 2, 2025	31.38	31.41	31.02	31.08	31.08	-0.96%	25,386,400
Oct 1, 2025	31.45	31.55	31.30	31.38	31.38	-0.25%	24,783,800
Sep 30, 2025	31.69	31.90	31.16	31.46	31.46	-1.10%	48,485,400
Sep 29, 2025	32.26	32.54	31.73	31.81	31.81	-1.36%	35,620,300
Sep 26, 2025	32.49	32.74	32.15	32.25	32.25	-0.34%	27,784,600