BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	49.61	49.65	47.83	47.88	-	-3.82%	30,862,500
Apr 13, 2026	49.75	50.24	49.25	49.78	49.78	1.53%	60,941,100
Apr 10, 2026	47.53	49.03	47.53	49.03	49.03	2.36%	42,728,400
Apr 9, 2026	47.54	48.55	47.03	47.90	47.90	2.77%	58,206,500
Apr 8, 2026	44.70	46.64	44.53	46.61	46.61	-3.92%	87,472,100
Apr 7, 2026	49.09	49.56	48.40	48.51	48.51	-0.88%	33,362,800
Apr 6, 2026	47.99	49.00	47.88	48.94	48.94	1.64%	27,848,100
Apr 2, 2026	49.30	49.46	47.94	48.15	48.15	1.65%	38,483,400
Apr 1, 2026	47.70	48.07	46.77	47.37	47.37	-2.67%	66,488,400
Mar 31, 2026	50.07	50.55	47.65	48.67	48.67	-2.01%	78,788,100
Mar 30, 2026	49.75	50.69	49.49	49.67	49.67	0.53%	51,454,300
Mar 27, 2026	48.50	49.44	48.13	49.41	49.41	2.89%	54,057,300
Mar 26, 2026	47.60	48.47	47.52	48.02	48.02	1.09%	59,986,800
Mar 25, 2026	46.50	47.55	46.30	47.50	47.50	0.49%	40,470,500
Mar 24, 2026	46.40	47.95	46.37	47.27	47.27	2.69%	57,455,300
Mar 23, 2026	44.42	46.18	44.32	46.03	46.03	0.79%	65,252,400
Mar 20, 2026	46.79	47.25	44.92	45.67	45.67	-2.37%	77,726,600
Mar 19, 2026	47.20	48.13	46.69	46.78	46.78	-0.47%	84,865,000
Mar 18, 2026	46.70	47.15	46.55	47.00	47.00	1.34%	55,074,700
Mar 17, 2026	45.85	47.26	45.80	46.38	46.38	1.76%	51,025,600
Mar 16, 2026	44.88	45.99	44.80	45.58	45.58	2.04%	40,248,700
Mar 13, 2026	44.61	45.34	44.29	44.67	44.67	-0.73%	42,477,900
Mar 12, 2026	45.39	46.09	44.20	45.00	45.00	0.45%	86,124,400
Mar 11, 2026	43.25	44.88	43.23	44.80	44.80	4.36%	73,234,300
Mar 10, 2026	42.31	43.10	42.03	42.93	42.93	-0.53%	56,594,900
Mar 9, 2026	43.25	44.27	42.67	43.16	43.16	2.49%	107,124,400
Mar 6, 2026	41.90	43.12	41.42	42.11	42.11	3.49%	87,359,000
Mar 5, 2026	40.53	40.77	39.98	40.69	40.69	0.47%	53,079,000
Mar 4, 2026	40.95	41.17	39.93	40.50	40.50	-1.10%	50,915,600
Mar 3, 2026	41.70	42.00	40.75	40.95	40.95	-0.44%	93,893,800
Mar 2, 2026	41.30	41.53	40.52	41.13	41.13	4.58%	83,817,000
Feb 27, 2026	39.92	40.27	39.33	39.33	39.33	-0.71%	38,721,000
Feb 26, 2026	39.30	39.80	38.97	39.61	39.61	0.10%	29,919,100
Feb 25, 2026	39.94	39.97	39.03	39.57	39.57	-	25,812,300
Feb 24, 2026	38.86	39.66	38.86	39.57	39.57	2.54%	43,263,600
Feb 23, 2026	37.97	39.25	37.85	38.59	38.59	1.63%	55,061,500
Feb 20, 2026	37.67	37.97	37.45	37.97	37.97	0.42%	51,703,600
Feb 19, 2026	37.50	38.24	37.44	37.81	37.81	1.67%	48,355,000
Feb 18, 2026	37.07	37.39	36.85	37.19	37.19	0.81%	32,276,700
Feb 13, 2026	37.16	37.16	36.53	36.89	36.89	-0.59%	27,479,800
Feb 12, 2026	38.05	38.05	36.80	37.11	37.11	-2.55%	39,856,000
Feb 11, 2026	37.73	38.46	37.69	38.08	38.08	1.95%	55,860,700
Feb 10, 2026	37.32	37.58	36.91	37.35	37.35	0.08%	24,585,300
Feb 9, 2026	36.66	37.45	36.55	37.32	37.32	1.83%	27,089,800
Feb 6, 2026	37.21	37.27	36.45	36.65	36.65	-0.95%	27,658,400
Feb 5, 2026	37.40	37.61	36.90	37.00	37.00	-1.39%	35,933,100
Feb 4, 2026	37.45	37.72	36.97	37.52	37.52	-0.16%	37,955,800
Feb 3, 2026	37.51	38.32	37.14	37.58	37.58	0.91%	57,152,800
Feb 2, 2026	36.85	37.24	36.62	37.24	37.24	-1.38%	38,477,700
Jan 30, 2026	37.23	37.98	37.02	37.76	37.76	0.16%	45,761,300