BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	41.64	41.94	41.07	41.86	-	0.99%	16,770,000
Aug 12, 2026	41.50	41.97	41.15	41.45	41.45	-0.50%	63,890,300
Aug 11, 2026	42.40	42.50	41.01	41.66	41.66	-1.35%	53,951,300
Aug 10, 2026	41.32	42.47	41.06	42.23	42.23	3.33%	74,915,200
Aug 7, 2026	42.90	42.96	40.83	40.87	40.87	-2.99%	97,846,200
Aug 6, 2026	42.02	42.47	41.92	42.13	42.13	0.48%	46,662,600
Aug 5, 2026	42.53	42.99	41.75	41.93	41.93	-1.34%	32,271,600
Aug 4, 2026	43.09	43.09	41.77	42.50	42.50	-1.28%	27,178,200
Aug 3, 2026	42.40	43.09	42.35	43.05	43.05	-0.85%	24,400,900
Jul 31, 2026	43.00	43.55	42.86	43.42	43.42	1.35%	24,943,600
Jul 30, 2026	42.00	42.84	41.82	42.84	42.84	2.00%	25,221,800
Jul 29, 2026	42.16	42.40	41.75	42.00	42.00	1.92%	31,465,400
Jul 28, 2026	41.02	41.77	40.88	41.21	41.21	0.49%	29,946,800
Jul 27, 2026	41.20	41.48	40.82	41.01	41.01	-2.84%	32,902,600
Jul 24, 2026	42.37	42.91	42.15	42.21	42.21	-1.72%	29,107,700
Jul 23, 2026	43.40	43.49	42.86	42.95	42.95	0.87%	25,257,900
Jul 22, 2026	42.10	42.74	41.97	42.58	42.58	2.21%	38,292,200
Jul 21, 2026	41.21	41.70	41.13	41.66	41.66	1.24%	38,631,400
Jul 20, 2026	41.20	41.44	40.47	41.15	41.15	0.61%	26,987,600
Jul 17, 2026	40.41	41.11	40.41	40.90	40.90	2.53%	32,095,300
Jul 16, 2026	40.38	40.86	39.89	39.89	39.89	-1.72%	20,551,700
Jul 15, 2026	40.41	40.80	40.23	40.59	40.59	-0.17%	25,608,800
Jul 14, 2026	41.20	41.31	40.11	40.66	40.66	-	32,649,500
Jul 13, 2026	40.51	40.92	40.24	40.66	40.66	2.55%	43,045,700
Jul 10, 2026	39.64	39.97	39.34	39.65	39.65	1.12%	27,209,700
Jul 9, 2026	39.74	39.98	38.89	39.21	39.21	-1.11%	33,386,500
Jul 8, 2026	39.65	39.75	39.00	39.65	39.65	3.15%	40,215,300
Jul 7, 2026	38.00	38.77	37.92	38.44	38.44	1.77%	39,823,600
Jul 6, 2026	37.95	38.02	37.61	37.77	37.77	-1.25%	20,770,300
Jul 3, 2026	38.07	38.25	37.86	38.25	38.25	0.76%	10,359,300
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