Pet Center Comércio e Participações S.A. (BVMF:PETZ3)
Brazil · Delayed Price · Currency is BRL 3.860
-0.020 (-0.52%)
Sep 15, 2025, 1:45 PM GMT-3
BVMF:PETZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 3,147,400 |
| Sep 11, 2025 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | -0.26% | 3,903,100 |
| Sep 10, 2025 | 3.90 | 3.94 | 3.86 | 3.87 | 3.87 | -1.02% | 4,430,600 |
| Sep 9, 2025 | 3.91 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 3,046,800 |
| Sep 8, 2025 | 3.91 | 3.97 | 3.88 | 3.92 | 3.92 | - | 2,483,400 |
| Sep 5, 2025 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | 0.51% | 4,326,100 |
| Sep 4, 2025 | 3.90 | 3.92 | 3.82 | 3.90 | 3.90 | 0.26% | 6,087,900 |
| Sep 3, 2025 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | -2.26% | 3,858,100 |
| Sep 2, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.25% | 2,621,300 |
| Sep 1, 2025 | 4.00 | 4.06 | 3.97 | 3.97 | 3.97 | -1.24% | 3,824,500 |
| Aug 29, 2025 | 3.87 | 4.02 | 3.79 | 4.02 | 4.02 | 4.15% | 21,351,700 |
| Aug 28, 2025 | 3.90 | 3.94 | 3.81 | 3.86 | 3.86 | -0.26% | 14,615,200 |
| Aug 27, 2025 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -0.51% | 10,406,200 |
| Aug 26, 2025 | 3.94 | 3.97 | 3.87 | 3.89 | 3.89 | -0.77% | 6,269,000 |
| Aug 25, 2025 | 4.01 | 4.06 | 3.89 | 3.92 | 3.92 | -1.51% | 7,178,500 |
| Aug 22, 2025 | 3.93 | 4.07 | 3.89 | 3.98 | 3.98 | 2.31% | 10,937,200 |
| Aug 21, 2025 | 3.89 | 3.93 | 3.82 | 3.89 | 3.89 | 0.26% | 9,167,400 |
| Aug 20, 2025 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | -0.26% | 6,608,300 |
| Aug 19, 2025 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | -1.27% | 4,945,000 |
| Aug 18, 2025 | 3.94 | 3.97 | 3.87 | 3.94 | 3.94 | 1.03% | 6,784,600 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.82 | 3.90 | 3.90 | -2.01% | 9,281,300 |
| Aug 14, 2025 | 3.96 | 4.06 | 3.93 | 3.98 | 3.98 | - | 6,153,600 |
| 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 |