BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	30.78	31.13	30.71	30.93	30.93	0.88%	25,744,400
Aug 27, 2025	30.45	30.68	30.36	30.66	30.66	0.76%	16,288,000
Aug 26, 2025	30.48	30.58	30.23	30.43	30.43	-0.72%	21,742,300
Aug 25, 2025	30.47	30.78	30.42	30.65	30.65	0.59%	21,036,700
Aug 22, 2025	29.89	30.47	29.80	30.47	30.47	0.59%	49,754,200
Aug 21, 2025	30.22	30.43	30.01	30.29	29.62	0.23%	23,266,000
Aug 20, 2025	30.12	30.36	30.10	30.22	29.55	0.60%	23,653,400
Aug 19, 2025	30.20	30.23	29.85	30.04	29.37	-1.05%	39,175,600
Aug 18, 2025	30.25	30.55	30.02	30.36	29.69	0.63%	31,462,500
Aug 15, 2025	30.10	30.22	29.74	30.17	29.50	-0.03%	54,888,600
Aug 14, 2025	30.73	30.73	30.02	30.18	29.51	-1.28%	42,995,100
Aug 13, 2025	30.80	30.86	30.41	30.57	29.89	-0.75%	38,189,700
Aug 12, 2025	30.79	31.27	30.65	30.80	30.12	0.26%	37,864,900
Aug 11, 2025	30.71	31.03	30.58	30.72	30.04	0.62%	27,940,000
Aug 8, 2025	31.50	32.05	30.53	30.53	29.85	-6.15%	107,069,900
Aug 7, 2025	32.64	32.85	32.43	32.53	31.81	0.56%	20,993,000
Aug 6, 2025	32.60	32.94	32.19	32.35	31.63	0.12%	32,764,500
Aug 5, 2025	32.13	32.41	32.03	32.31	31.59	0.47%	20,612,900
Aug 4, 2025	32.21	32.27	31.96	32.16	31.45	-0.16%	15,143,300
Aug 1, 2025	32.80	32.91	32.04	32.21	31.50	-1.32%	24,021,300
Jul 31, 2025	32.45	32.75	32.42	32.64	31.92	-0.40%	23,423,100
Jul 30, 2025	32.30	32.83	32.27	32.77	32.04	1.02%	26,958,900
Jul 29, 2025	32.19	32.60	31.99	32.44	31.72	1.31%	33,191,600
Jul 28, 2025	32.16	32.43	31.68	32.02	31.31	0.13%	27,931,100
Jul 25, 2025	31.99	32.18	31.91	31.98	31.27	0.13%	13,317,300
Jul 24, 2025	31.93	32.02	31.65	31.94	31.23	-0.16%	17,811,600
Jul 23, 2025	31.35	32.03	31.30	31.99	31.28	2.04%	27,285,400
Jul 22, 2025	31.05	31.58	30.99	31.35	30.66	0.97%	24,463,300
Jul 21, 2025	30.89	31.28	30.77	31.05	30.36	0.19%	16,365,200
Jul 18, 2025	31.40	31.60	30.60	30.99	30.30	-1.53%	57,203,100
Jul 17, 2025	31.77	31.77	31.40	31.47	30.77	-1.01%	27,432,000
Jul 16, 2025	31.90	31.95	31.47	31.79	31.09	-0.50%	27,537,100
Jul 15, 2025	32.24	32.38	31.81	31.95	31.24	-0.78%	18,619,300
Jul 14, 2025	32.63	32.77	32.12	32.20	31.49	-1.32%	24,025,500
Jul 11, 2025	32.20	32.70	32.15	32.63	31.91	1.21%	23,910,800
Jul 10, 2025	32.01	32.43	31.72	32.24	31.53	-0.25%	23,029,900
Jul 9, 2025	32.57	32.63	32.06	32.32	31.60	-0.62%	21,959,900
Jul 8, 2025	32.07	32.59	32.03	32.52	31.80	1.43%	28,746,500
Jul 7, 2025	32.12	32.26	31.90	32.06	31.35	-0.19%	17,896,700
Jul 4, 2025	32.00	32.31	31.97	32.12	31.41	-0.12%	9,226,000
Jul 3, 2025	32.00	32.39	31.94	32.16	31.45	0.34%	14,287,700
Jul 2, 2025	31.58	32.24	31.48	32.05	31.34	1.78%	28,248,100
Jul 1, 2025	31.45	31.57	31.26	31.49	30.79	0.35%	16,963,500
Jun 30, 2025	31.21	31.49	31.10	31.38	30.68	0.54%	23,046,300
Jun 27, 2025	31.39	31.45	31.14	31.21	30.52	-0.79%	16,394,700
Jun 26, 2025	31.35	31.60	31.31	31.46	30.76	0.80%	17,175,700
Jun 25, 2025	31.32	31.54	31.21	31.21	30.52	-0.51%	22,999,500
Jun 24, 2025	31.29	31.84	31.14	31.37	30.67	-1.97%	48,667,700
Jun 23, 2025	33.29	33.34	31.81	32.00	31.29	-2.50%	54,007,000
Jun 20, 2025	32.73	33.16	32.63	32.82	32.09	-0.27%	84,911,200