BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	51.20	51.21	49.15	50.29	50.29	-4.59%	35,199,900
Oct 30, 2026	52.45	53.66	52.36	52.71	52.71	0.98%	61,713,100
Oct 29, 2026	52.05	53.03	51.75	52.20	52.20	-0.59%	51,937,200
Oct 28, 2026	53.17	53.21	52.22	52.51	52.51	-0.53%	54,841,600
Oct 27, 2026	53.60	53.70	52.66	52.79	52.79	-2.02%	79,979,900
Oct 26, 2026	51.20	54.23	51.17	53.88	53.88	-8.18%	141,128,600
Oct 23, 2026	58.10	59.79	58.01	58.68	58.68	1.47%	58,273,600
Oct 22, 2026	58.39	58.60	57.01	57.83	57.83	0.14%	39,821,800
Oct 21, 2026	58.21	58.68	57.75	57.75	57.75	-0.79%	37,090,300
Oct 20, 2026	58.82	59.10	56.91	58.21	58.21	0.36%	42,452,200
Oct 19, 2026	59.30	59.30	57.95	58.00	58.00	-2.82%	35,102,700
Oct 16, 2026	57.66	59.68	57.53	59.68	59.68	4.04%	56,424,000
Oct 15, 2026	57.60	58.09	57.09	57.36	57.36	-1.29%	37,511,400
Oct 14, 2026	56.88	58.11	56.74	58.11	58.11	2.22%	42,258,300
Oct 13, 2026	55.65	56.88	55.58	56.85	56.85	1.52%	38,174,300
Oct 9, 2026	55.45	56.80	55.10	56.00	56.00	0.94%	49,760,700
Oct 8, 2026	55.30	55.96	54.73	55.48	55.48	2.12%	51,523,100
Oct 7, 2026	54.03	54.80	53.55	54.33	54.33	0.95%	51,788,100
Oct 6, 2026	54.69	55.13	53.59	53.82	53.82	-2.78%	57,647,700
Oct 5, 2026	53.16	56.75	53.00	55.36	55.36	8.19%	122,802,400
Oct 2, 2026	49.74	51.35	49.40	51.17	51.17	2.81%	57,195,400
Oct 1, 2026	49.66	50.03	49.13	49.77	49.77	1.32%	34,089,400
Sep 30, 2026	49.80	50.03	49.12	49.12	49.12	0.04%	31,778,900
Sep 29, 2026	48.12	49.10	47.89	49.10	49.10	0.78%	24,026,900
Sep 28, 2026	48.56	49.27	48.28	48.72	48.72	1.52%	46,839,600
Sep 25, 2026	48.80	48.87	47.92	47.99	47.99	-2.58%	34,427,400
Sep 24, 2026	49.70	50.24	49.17	49.26	49.26	-0.69%	34,587,700
Sep 23, 2026	48.55	50.06	48.52	49.60	49.60	2.59%	43,526,700
Sep 22, 2026	47.56	48.54	47.30	48.35	48.35	0.73%	48,826,400
Sep 21, 2026	48.21	48.40	47.80	48.00	48.00	-1.03%	28,538,400
Sep 18, 2026	48.40	48.83	48.25	48.50	48.50	-0.23%	52,606,500
Sep 17, 2026	48.03	49.20	47.96	48.61	48.61	-0.08%	32,429,800
Sep 16, 2026	49.94	49.98	48.62	48.65	48.65	-3.53%	52,393,500
Sep 15, 2026	49.06	50.70	49.03	50.43	50.43	3.09%	46,405,700
Sep 14, 2026	49.51	49.73	48.61	48.92	48.92	-0.16%	32,056,200
Sep 11, 2026	48.50	49.12	48.09	49.00	49.00	-0.24%	27,547,900
Sep 10, 2026	48.91	49.60	48.54	49.12	49.12	1.45%	43,897,400
Sep 9, 2026	48.74	48.95	48.19	48.42	48.42	0.69%	40,301,200
Sep 8, 2026	48.10	48.50	47.53	48.09	48.09	2.08%	34,388,500
Sep 4, 2026	47.32	47.45	46.72	47.11	47.11	-0.95%	29,116,600
Sep 3, 2026	48.46	49.19	47.45	47.56	47.56	-1.33%	51,446,000
Sep 2, 2026	46.82	48.25	46.56	48.20	48.20	2.84%	54,008,500
Sep 1, 2026	45.50	46.94	45.50	46.87	46.87	4.11%	49,626,900
Aug 31, 2026	44.62	45.34	44.33	45.02	45.02	3.38%	68,431,400
Aug 28, 2026	42.72	43.60	42.62	43.55	43.55	1.99%	46,064,700
Aug 27, 2026	41.45	42.89	41.00	42.70	42.70	3.02%	43,152,100
Aug 26, 2026	41.14	42.27	40.97	41.45	41.45	0.24%	74,583,700
Aug 25, 2026	41.18	41.91	41.01	41.35	41.35	-1.80%	85,920,800
Aug 24, 2026	42.60	42.64	41.62	42.11	42.11	-1.96%	49,458,000
Aug 21, 2026	44.34	44.62	44.16	44.30	42.95	-0.05%	52,657,800