BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	55.45	56.80	55.10	56.00	56.00	0.94%	49,809,400
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
Aug 20, 2026	43.75	44.63	43.47	44.32	42.97	2.81%	44,819,500
Aug 19, 2026	42.84	43.97	42.84	43.11	41.80	1.20%	49,531,600
Aug 18, 2026	42.80	43.20	42.42	42.60	41.30	0.31%	36,796,500
Aug 17, 2026	42.35	42.76	41.72	42.47	41.18	0.90%	47,584,900
Aug 14, 2026	41.63	42.46	41.63	42.09	40.81	0.45%	34,089,900
Aug 13, 2026	41.15	41.96	41.07	41.90	40.62	1.09%	37,004,500
Aug 12, 2026	41.50	41.97	41.15	41.45	40.19	-0.50%	63,820,600
Aug 11, 2026	42.40	42.50	41.01	41.66	40.39	-1.35%	53,951,300
Aug 10, 2026	41.32	42.47	41.06	42.23	40.94	3.33%	74,802,800
Aug 7, 2026	42.90	42.96	40.83	40.87	39.63	-2.99%	97,846,200
Aug 6, 2026	42.02	42.47	41.92	42.13	40.85	0.48%	46,613,900
Aug 5, 2026	42.53	42.99	41.75	41.93	40.65	-1.34%	32,271,600
Aug 4, 2026	43.09	43.09	41.77	42.50	41.21	-1.28%	27,178,200
Aug 3, 2026	42.40	43.09	42.35	43.05	41.74	-0.85%	24,383,300
Jul 31, 2026	43.00	43.55	42.86	43.42	42.10	1.35%	24,943,600