BVMF:PETR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	41.65	41.87	41.25	41.25	41.25	-0.77%	42,591,300
Jun 2, 2026	41.90	41.98	41.44	41.57	41.57	-0.24%	27,273,100
Jun 1, 2026	42.40	43.02	41.96	42.37	41.67	0.88%	73,869,800
May 29, 2026	42.20	42.35	41.82	42.00	41.31	-1.20%	73,196,700
May 28, 2026	43.10	43.18	42.24	42.51	41.81	-0.72%	37,455,200
May 27, 2026	42.25	43.19	42.15	42.82	42.11	-1.43%	53,706,300
May 26, 2026	43.36	43.80	43.16	43.44	42.72	0.09%	36,001,300
May 25, 2026	43.49	43.82	42.97	43.40	42.68	-2.43%	26,420,000
May 22, 2026	44.74	44.75	43.87	44.48	43.74	-1.05%	39,610,500
May 21, 2026	45.10	45.65	44.50	44.95	44.21	0.78%	57,598,500
May 20, 2026	45.77	46.41	44.54	44.60	43.86	-3.23%	52,680,000
May 19, 2026	45.99	46.30	45.59	46.09	45.33	-0.75%	40,918,700
May 18, 2026	45.10	46.46	44.47	46.44	45.67	2.13%	57,307,600
May 15, 2026	45.39	45.54	44.98	45.47	44.72	1.04%	59,218,800
May 14, 2026	44.46	45.37	44.38	45.00	44.26	0.96%	47,745,500
May 13, 2026	45.77	45.83	44.36	44.57	43.83	-2.43%	57,168,700
May 12, 2026	46.25	46.25	45.40	45.68	44.92	-1.62%	80,998,900
May 11, 2026	46.21	46.51	45.65	46.43	45.66	1.66%	50,565,100
May 8, 2026	46.39	46.55	45.67	45.67	44.91	-1.19%	32,815,100
May 7, 2026	46.40	46.65	45.20	46.22	45.46	-2.22%	71,146,500
May 6, 2026	46.71	47.49	46.59	47.27	46.49	-2.86%	61,943,400
May 5, 2026	48.88	49.03	48.33	48.66	47.85	-1.38%	28,048,400
May 4, 2026	49.28	49.85	48.92	49.34	48.52	0.53%	41,219,300
Apr 30, 2026	48.81	49.38	48.29	49.08	48.27	0.25%	36,529,700
Apr 29, 2026	48.10	49.30	48.00	48.96	48.15	3.03%	47,512,000
Apr 28, 2026	47.65	48.04	47.46	47.52	46.73	0.32%	29,331,200
Apr 27, 2026	47.22	48.17	47.17	47.37	46.59	0.45%	31,491,100
Apr 24, 2026	47.50	47.52	46.45	47.16	46.38	-1.28%	34,837,100
Apr 23, 2026	47.36	48.08	46.90	47.77	46.98	1.61%	38,595,500
Apr 22, 2026	47.64	47.98	47.25	47.67	46.23	1.38%	50,923,400
Apr 20, 2026	47.24	47.48	46.51	47.02	45.60	1.73%	41,779,500
Apr 17, 2026	46.50	46.55	44.87	46.22	44.83	-4.86%	104,967,800
Apr 16, 2026	47.29	48.68	46.76	48.58	47.12	3.60%	54,396,100
Apr 15, 2026	47.95	48.10	46.73	46.89	45.48	-2.07%	61,776,000
Apr 14, 2026	49.61	49.65	47.67	47.88	46.44	-3.82%	58,343,300
Apr 13, 2026	49.75	50.24	49.25	49.78	48.28	1.53%	60,872,400
Apr 10, 2026	47.53	49.03	47.53	49.03	47.55	2.36%	42,728,400
Apr 9, 2026	47.54	48.55	47.03	47.90	46.46	2.77%	58,119,400
Apr 8, 2026	44.70	46.64	44.53	46.61	45.20	-3.92%	87,472,100
Apr 7, 2026	49.09	49.56	48.40	48.51	47.05	-0.88%	33,214,600
Apr 6, 2026	47.99	49.00	47.88	48.94	47.46	1.64%	27,672,700
Apr 2, 2026	49.30	49.46	47.94	48.15	46.70	1.65%	38,483,400
Apr 1, 2026	47.70	48.07	46.77	47.37	45.94	-2.67%	66,235,700
Mar 31, 2026	50.07	50.55	47.65	48.67	47.20	-2.01%	78,788,100