BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	32.70	32.80	32.24	32.36	32.36	-0.80%	29,502,400
Sep 24, 2025	32.16	32.63	32.06	32.62	32.62	2.26%	36,194,300
Sep 23, 2025	31.49	32.09	31.46	31.90	31.90	1.69%	39,776,300
Sep 22, 2025	31.00	31.47	30.84	31.37	31.37	1.00%	21,339,500
Sep 19, 2025	31.43	31.45	30.91	31.06	31.06	-1.11%	48,745,200
Sep 18, 2025	31.77	31.82	31.19	31.41	31.41	-0.98%	25,584,300
Sep 17, 2025	31.54	31.79	31.46	31.72	31.72	0.60%	29,053,600
Sep 16, 2025	31.60	31.68	31.34	31.53	31.53	0.25%	19,063,600
Sep 15, 2025	31.30	31.55	31.06	31.45	31.45	0.87%	21,905,400
Sep 12, 2025	31.45	31.70	31.16	31.18	31.18	-0.67%	19,223,000
Sep 11, 2025	31.30	31.48	31.27	31.39	31.39	-0.38%	17,496,300
Sep 10, 2025	30.96	31.54	30.92	31.51	31.51	1.81%	35,884,100
Sep 9, 2025	30.86	31.15	30.81	30.95	30.95	0.78%	31,240,500
Sep 8, 2025	30.83	30.97	30.51	30.71	30.71	0.39%	18,062,100
Sep 5, 2025	31.08	31.09	30.19	30.59	30.59	-1.51%	46,075,600
Sep 4, 2025	31.00	31.32	30.93	31.06	31.06	-	24,770,500
Sep 3, 2025	31.12	31.35	30.92	31.06	31.06	-0.86%	29,769,400
Sep 2, 2025	31.00	31.44	31.00	31.33	31.33	0.51%	19,691,600
Sep 1, 2025	31.20	31.37	31.05	31.17	31.17	0.23%	9,804,600
Aug 29, 2025	30.93	31.35	30.85	31.10	31.10	0.55%	27,631,700
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