BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	31.53	31.53	30.61	30.74	29.81	-3.03%	52,661,900
Dec 15, 2025	31.68	31.90	31.59	31.70	30.74	0.35%	31,898,900
Dec 12, 2025	31.41	31.72	31.34	31.59	30.63	1.06%	39,642,000
Dec 11, 2025	31.88	31.90	31.25	31.26	30.31	-2.13%	65,201,500
Dec 10, 2025	31.88	31.99	31.54	31.94	30.97	0.25%	22,123,700
Dec 9, 2025	31.61	31.90	31.33	31.86	30.89	0.63%	23,863,000
Dec 8, 2025	31.57	31.99	31.49	31.66	30.70	0.92%	30,271,600
Dec 5, 2025	32.50	32.91	31.37	31.37	30.42	-3.54%	74,405,500
Dec 4, 2025	32.49	32.75	32.45	32.52	31.53	0.65%	33,009,700
Dec 3, 2025	32.15	32.50	32.15	32.31	31.33	0.75%	36,630,000
Dec 2, 2025	31.93	32.07	31.44	32.07	31.10	0.69%	25,524,100
Dec 1, 2025	31.95	32.17	31.57	31.85	30.88	0.19%	29,489,100
Nov 28, 2025	32.27	32.31	31.29	31.79	30.83	-1.88%	60,395,900
Nov 27, 2025	32.28	32.40	32.20	32.40	31.42	0.53%	16,087,400
Nov 26, 2025	32.38	32.41	32.10	32.23	31.25	-0.15%	25,042,100
Nov 25, 2025	32.35	32.44	32.09	32.28	31.30	-0.80%	28,431,100
Nov 24, 2025	32.56	32.75	32.36	32.54	31.55	-0.09%	38,665,600
Nov 21, 2025	32.56	32.74	32.36	32.57	31.58	-0.76%	40,821,500
Nov 19, 2025	32.80	32.98	32.54	32.82	31.82	-0.52%	48,719,300
Nov 18, 2025	32.70	33.17	32.67	32.99	31.99	0.33%	26,520,500
Nov 17, 2025	32.76	33.08	32.73	32.88	31.88	0.55%	63,708,200
Nov 14, 2025	32.60	33.17	32.58	32.70	31.71	0.65%	27,343,600
Nov 13, 2025	32.36	32.94	32.32	32.49	31.50	0.43%	38,517,200
Nov 12, 2025	33.26	33.26	32.08	32.35	31.37	-2.56%	67,646,400
Nov 11, 2025	32.54	33.44	32.45	33.20	32.19	2.60%	68,221,300
Nov 10, 2025	32.30	32.55	31.93	32.36	31.38	0.56%	41,064,200
Nov 7, 2025	31.22	32.18	30.85	32.18	31.20	3.77%	97,151,600