Pet Center Comércio e Participações S.A. (BVMF:PETZ3)
Brazil · Delayed Price · Currency is BRL 4.010
+0.030 (0.75%)
Aug 14, 2025, 12:45 PM GMT-3
BVMF:PETZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.96 | 4.06 | 3.93 | 4.02 | 4.02 | 1.01% | 3,130,500 |
| Aug 13, 2025 | 4.25 | 4.25 | 3.98 | 3.98 | 3.98 | -5.91% | 10,378,700 |
| Aug 12, 2025 | 4.31 | 4.35 | 4.23 | 4.23 | 4.23 | -1.17% | 5,436,600 |
| Aug 11, 2025 | 4.28 | 4.36 | 4.23 | 4.28 | 4.28 | 0.71% | 7,165,200 |
| Aug 8, 2025 | 4.35 | 4.54 | 4.22 | 4.25 | 4.25 | 0.47% | 21,758,700 |
| Aug 7, 2025 | 4.27 | 4.36 | 4.23 | 4.23 | 4.23 | - | 6,685,400 |
| Aug 6, 2025 | 4.21 | 4.30 | 4.16 | 4.23 | 4.23 | 1.20% | 5,645,600 |
| Aug 5, 2025 | 4.04 | 4.23 | 4.01 | 4.18 | 4.18 | 3.72% | 5,301,500 |
| Aug 4, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.25% | 2,600,700 |
| Aug 1, 2025 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 2.02% | 4,644,900 |
| Jul 31, 2025 | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -1.25% | 2,099,900 |
| Jul 30, 2025 | 3.88 | 4.08 | 3.88 | 4.01 | 4.01 | 3.62% | 6,509,800 |
| Jul 29, 2025 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | 0.26% | 2,762,600 |
| Jul 28, 2025 | 3.99 | 4.01 | 3.86 | 3.86 | 3.86 | -3.26% | 3,108,000 |
| Jul 25, 2025 | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | -0.99% | 3,406,000 |
| Jul 24, 2025 | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | 1.00% | 3,868,300 |
| Jul 23, 2025 | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | - | 4,070,900 |
| Jul 22, 2025 | 3.99 | 4.11 | 3.97 | 3.99 | 3.99 | -0.50% | 8,712,400 |
| Jul 21, 2025 | 3.97 | 4.06 | 3.93 | 4.01 | 4.01 | 1.52% | 9,478,100 |
| Jul 18, 2025 | 3.97 | 4.09 | 3.86 | 3.95 | 3.95 | -1.74% | 13,093,600 |
| Jul 17, 2025 | 3.95 | 4.07 | 3.90 | 4.02 | 4.02 | 1.26% | 7,594,000 |
| Jul 16, 2025 | 3.85 | 4.05 | 3.84 | 3.97 | 3.97 | 3.12% | 9,720,300 |
| Jul 15, 2025 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 1.58% | 6,553,800 |
| Jul 14, 2025 | 3.65 | 3.88 | 3.62 | 3.79 | 3.79 | 3.84% | 14,744,500 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -1.88% | 2,680,900 |
| Jul 10, 2025 | 3.65 | 3.74 | 3.60 | 3.72 | 3.72 | 0.54% | 5,238,200 |
| Jul 9, 2025 | 3.75 | 3.79 | 3.66 | 3.70 | 3.70 | -1.07% | 3,393,400 |
| Jul 8, 2025 | 3.78 | 3.81 | 3.72 | 3.74 | 3.74 | -1.32% | 6,449,800 |
| Jul 7, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -1.81% | 4,446,600 |
| Jul 4, 2025 | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | 0.52% | 1,509,100 |
| Jul 3, 2025 | 3.81 | 3.87 | 3.80 | 3.84 | 3.84 | 1.32% | 2,988,100 |
| Jul 2, 2025 | 3.86 | 3.90 | 3.78 | 3.79 | 3.79 | -1.56% | 4,933,600 |
| Jul 1, 2025 | 3.94 | 3.98 | 3.82 | 3.85 | 3.85 | -1.53% | 6,567,700 |
| Jun 30, 2025 | 3.94 | 4.02 | 3.91 | 3.91 | 3.91 | -1.51% | 9,161,800 |
| Jun 27, 2025 | 3.97 | 4.02 | 3.94 | 3.97 | 3.97 | 0.25% | 5,318,600 |
| Jun 26, 2025 | 3.92 | 4.05 | 3.92 | 3.96 | 3.96 | 1.54% | 7,578,300 |
| Jun 25, 2025 | 3.98 | 4.03 | 3.82 | 3.90 | 3.90 | -1.76% | 8,519,500 |
| Jun 24, 2025 | 4.06 | 4.12 | 3.95 | 3.97 | 3.97 | -1.98% | 6,215,400 |
| Jun 23, 2025 | 4.01 | 4.16 | 3.97 | 4.05 | 4.05 | 0.75% | 7,773,100 |
| Jun 20, 2025 | 4.21 | 4.22 | 4.02 | 4.02 | 4.02 | -5.41% | 9,210,300 |
| Jun 18, 2025 | 4.28 | 4.32 | 4.20 | 4.25 | 4.25 | -0.70% | 9,415,400 |
| Jun 17, 2025 | 4.28 | 4.35 | 4.24 | 4.28 | 4.28 | -0.23% | 8,746,400 |
| Jun 16, 2025 | 4.20 | 4.37 | 4.18 | 4.29 | 4.29 | 3.12% | 10,640,100 |
| Jun 13, 2025 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | -0.24% | 6,356,800 |
| Jun 12, 2025 | 4.17 | 4.23 | 4.16 | 4.17 | 4.17 | -0.48% | 3,144,400 |
| Jun 11, 2025 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | - | 2,361,700 |
| Jun 10, 2025 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | 0.96% | 2,360,800 |
| Jun 9, 2025 | 4.19 | 4.21 | 4.12 | 4.15 | 4.15 | -1.19% | 4,789,400 |
| Jun 6, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -0.47% | 6,921,500 |
| Jun 5, 2025 | 4.21 | 4.26 | 4.17 | 4.22 | 4.22 | 0.96% | 5,989,100 |