BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.74	44.75	43.87	44.48	44.48	-1.05%	39,610,500
May 21, 2026	45.10	45.65	44.50	44.95	44.95	0.78%	57,598,500
May 20, 2026	45.77	46.41	44.54	44.60	44.60	-3.23%	52,780,200
May 19, 2026	45.99	46.30	45.59	46.09	46.09	-0.75%	40,943,000
May 18, 2026	45.10	46.46	44.47	46.44	46.44	2.13%	57,388,200
May 15, 2026	45.39	45.54	44.98	45.47	45.47	1.04%	59,218,800
May 14, 2026	44.46	45.37	44.38	45.00	45.00	0.96%	47,745,500
May 13, 2026	45.77	45.83	44.36	44.57	44.57	-2.43%	57,168,700
May 12, 2026	46.25	46.25	45.40	45.68	45.68	-1.62%	80,998,900
May 11, 2026	46.21	46.51	45.65	46.43	46.43	1.66%	50,565,100
May 8, 2026	46.39	46.55	45.67	45.67	45.67	-1.19%	32,815,100
May 7, 2026	46.40	46.65	45.20	46.22	46.22	-2.22%	71,146,500
May 6, 2026	46.71	47.49	46.59	47.27	47.27	-2.86%	61,943,400
May 5, 2026	48.88	49.03	48.33	48.66	48.66	-1.38%	28,048,400
May 4, 2026	49.28	49.85	48.92	49.34	49.34	0.53%	41,219,300
Apr 30, 2026	48.81	49.38	48.29	49.08	49.08	0.25%	36,529,700
Apr 29, 2026	48.10	49.30	48.00	48.96	48.96	3.03%	47,512,000
Apr 28, 2026	47.65	48.04	47.46	47.52	47.52	0.32%	29,331,200
Apr 27, 2026	47.22	48.17	47.17	47.37	47.37	0.45%	31,491,100
Apr 24, 2026	47.50	47.52	46.45	47.16	47.16	-1.28%	34,837,100
Apr 23, 2026	47.36	48.08	46.90	47.77	47.77	1.60%	38,595,500
Apr 22, 2026	47.64	47.98	47.25	47.67	47.02	1.38%	50,923,400
Apr 20, 2026	47.24	47.48	46.51	47.02	46.38	1.73%	41,779,500
Apr 17, 2026	46.50	46.55	44.87	46.22	45.59	-4.86%	104,967,800
Apr 16, 2026	47.29	48.68	46.76	48.58	47.92	3.60%	54,396,100
Apr 15, 2026	47.95	48.10	46.73	46.89	46.25	-2.07%	61,776,000
Apr 14, 2026	49.61	49.65	47.67	47.88	47.22	-3.82%	58,343,300
Apr 13, 2026	49.75	50.24	49.25	49.78	49.10	1.53%	60,872,400
Apr 10, 2026	47.53	49.03	47.53	49.03	48.36	2.36%	42,728,400
Apr 9, 2026	47.54	48.55	47.03	47.90	47.24	2.77%	58,119,400
Apr 8, 2026	44.70	46.64	44.53	46.61	45.97	-3.92%	87,472,100
Apr 7, 2026	49.09	49.56	48.40	48.51	47.85	-0.88%	33,214,600
Apr 6, 2026	47.99	49.00	47.88	48.94	48.27	1.64%	27,672,700
Apr 2, 2026	49.30	49.46	47.94	48.15	47.49	1.65%	38,483,400
Apr 1, 2026	47.70	48.07	46.77	47.37	46.72	-2.67%	66,235,700
Mar 31, 2026	50.07	50.55	47.65	48.67	48.00	-2.01%	78,788,100
Mar 30, 2026	49.75	50.69	49.49	49.67	48.99	0.53%	51,326,100
Mar 27, 2026	48.50	49.44	48.13	49.41	48.73	2.89%	54,057,300
Mar 26, 2026	47.60	48.47	47.52	48.02	47.36	1.09%	59,825,200
Mar 25, 2026	46.50	47.55	46.30	47.50	46.85	0.49%	40,470,500
Mar 24, 2026	46.40	47.95	46.37	47.27	46.62	2.69%	56,791,300
Mar 23, 2026	44.42	46.18	44.32	46.03	45.40	0.79%	65,053,200
Mar 20, 2026	46.79	47.25	44.92	45.67	45.04	-2.37%	77,726,600
Mar 19, 2026	47.20	48.13	46.69	46.78	46.14	-0.47%	84,608,200
Mar 18, 2026	46.70	47.15	46.55	47.00	46.36	1.34%	54,838,600
Mar 17, 2026	45.85	47.26	45.80	46.38	45.75	1.76%	50,857,500
Mar 16, 2026	44.88	45.99	44.80	45.58	44.96	2.04%	40,248,700
Mar 13, 2026	44.61	45.34	44.29	44.67	44.06	-0.73%	42,477,900
Mar 12, 2026	45.39	46.09	44.20	45.00	44.38	0.45%	85,944,400
Mar 11, 2026	43.25	44.88	43.23	44.80	44.19	4.36%	72,699,400