BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	38.07	38.13	37.86	37.99	-	0.08%	1,107,200
Jul 2, 2026	37.89	38.46	37.65	37.96	37.96	0.34%	21,863,900
Jul 1, 2026	37.50	37.84	37.40	37.83	37.83	0.08%	21,094,300
Jun 30, 2026	38.17	38.18	37.74	37.80	37.80	-0.89%	31,974,300
Jun 29, 2026	38.20	38.37	37.92	38.14	38.14	0.21%	14,924,800
Jun 26, 2026	38.07	38.25	37.93	38.06	38.06	-1.01%	23,287,800
Jun 25, 2026	38.12	38.67	37.92	38.45	38.45	0.42%	25,132,000
Jun 24, 2026	38.90	38.98	38.14	38.29	38.29	-2.64%	59,107,400
Jun 23, 2026	38.96	39.57	38.84	39.33	39.33	0.41%	27,309,200
Jun 22, 2026	38.75	39.21	38.48	39.17	39.17	0.95%	35,488,200
Jun 19, 2026	38.86	39.11	38.62	38.80	38.80	-0.13%	44,595,800
Jun 18, 2026	38.30	39.09	37.41	38.85	38.85	0.73%	53,243,700
Jun 17, 2026	38.71	38.86	38.27	38.57	38.57	0.08%	66,882,000
Jun 16, 2026	38.45	38.78	38.20	38.54	38.54	-1.33%	36,137,000
Jun 15, 2026	39.84	39.92	39.06	39.06	39.06	-5.15%	53,871,900
Jun 12, 2026	41.06	41.53	40.82	41.18	41.18	-1.39%	34,024,700
Jun 11, 2026	41.65	42.15	41.16	41.76	41.76	0.26%	52,321,500
Jun 10, 2026	41.21	42.04	41.01	41.65	41.65	1.17%	44,953,200
Jun 9, 2026	40.88	41.37	40.70	41.17	41.17	-0.12%	56,680,400
Jun 8, 2026	41.20	41.32	40.83	41.22	41.22	0.81%	34,043,600
Jun 5, 2026	41.03	41.43	40.65	40.89	40.89	-0.87%	34,533,700
Jun 3, 2026	41.65	41.87	41.25	41.25	41.25	-0.77%	42,591,300
Jun 2, 2026	41.90	41.98	41.44	41.57	41.57	-0.24%	27,273,100
Jun 1, 2026	42.40	43.02	41.96	42.37	41.67	0.88%	73,869,800
May 29, 2026	42.20	42.35	41.82	42.00	41.31	-1.20%	73,196,700
May 28, 2026	43.10	43.18	42.24	42.51	41.81	-0.72%	37,455,200
May 27, 2026	42.25	43.19	42.15	42.82	42.11	-1.43%	53,706,300
May 26, 2026	43.36	43.80	43.16	43.44	42.72	0.09%	36,001,300
May 25, 2026	43.49	43.82	42.97	43.40	42.68	-2.43%	26,420,000
May 22, 2026	44.74	44.75	43.87	44.48	43.74	-1.05%	39,610,500
May 21, 2026	45.10	45.65	44.50	44.95	44.21	0.78%	57,598,500
May 20, 2026	45.77	46.41	44.54	44.60	43.86	-3.23%	52,680,000
May 19, 2026	45.99	46.30	45.59	46.09	45.33	-0.75%	40,918,700
May 18, 2026	45.10	46.46	44.47	46.44	45.67	2.13%	57,307,600
May 15, 2026	45.39	45.54	44.98	45.47	44.72	1.04%	59,218,800
May 14, 2026	44.46	45.37	44.38	45.00	44.26	0.96%	47,745,500
May 13, 2026	45.77	45.83	44.36	44.57	43.83	-2.43%	57,168,700
May 12, 2026	46.25	46.25	45.40	45.68	44.92	-1.62%	80,998,900
May 11, 2026	46.21	46.51	45.65	46.43	45.66	1.66%	50,565,100
May 8, 2026	46.39	46.55	45.67	45.67	44.91	-1.19%	32,815,100
May 7, 2026	46.40	46.65	45.20	46.22	45.46	-2.22%	71,146,500
May 6, 2026	46.71	47.49	46.59	47.27	46.49	-2.86%	61,943,400
May 5, 2026	48.88	49.03	48.33	48.66	47.85	-1.38%	28,048,400
May 4, 2026	49.28	49.85	48.92	49.34	48.52	0.53%	41,219,300
Apr 30, 2026	48.81	49.38	48.29	49.08	48.27	0.25%	36,529,700
Apr 29, 2026	48.10	49.30	48.00	48.96	48.15	3.03%	47,512,000
Apr 28, 2026	47.65	48.04	47.46	47.52	46.73	0.32%	29,331,200
Apr 27, 2026	47.22	48.17	47.17	47.37	46.59	0.45%	31,491,100
Apr 24, 2026	47.50	47.52	46.45	47.16	46.38	-1.28%	34,837,100
Apr 23, 2026	47.36	48.08	46.90	47.77	46.98	1.61%	38,595,500