Pet Center Comércio e Participações S.A. (BVMF:PETZ3)
Brazil · Delayed Price · Currency is BRL 4.010
-0.060 (-1.47%)
Nov 13, 2025, 5:03 PM GMT-3
BVMF:PETZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | -1.23% | 1,466,300 |
| Nov 12, 2025 | 4.08 | 4.11 | 4.02 | 4.07 | 4.07 | -0.73% | 2,609,900 |
| Nov 11, 2025 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.74% | 3,998,900 |
| Nov 10, 2025 | 3.97 | 4.10 | 3.94 | 4.07 | 4.07 | 3.04% | 6,549,800 |
| Nov 7, 2025 | 3.97 | 3.97 | 3.89 | 3.95 | 3.95 | - | 2,250,900 |
| Nov 6, 2025 | 3.83 | 4.00 | 3.80 | 3.95 | 3.95 | 4.50% | 7,794,700 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.76 | 3.78 | 3.78 | 0.27% | 2,028,000 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.76 | 3.77 | 3.77 | -0.79% | 1,070,600 |
| Nov 3, 2025 | 3.73 | 3.82 | 3.72 | 3.80 | 3.80 | 2.15% | 2,999,900 |
| Oct 31, 2025 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 3,063,900 |
| Oct 30, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | 0.27% | 1,347,900 |
| Oct 29, 2025 | 3.69 | 3.74 | 3.68 | 3.70 | 3.70 | - | 2,321,500 |
| Oct 28, 2025 | 3.69 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 2,579,100 |
| Oct 27, 2025 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -0.27% | 2,192,800 |
| Oct 24, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 1,871,100 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 1.92% | 2,712,800 |
| Oct 22, 2025 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 2,060,700 |
| Oct 21, 2025 | 3.68 | 3.69 | 3.61 | 3.61 | 3.61 | -1.37% | 2,314,900 |
| Oct 20, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.66 | -0.27% | 2,390,900 |
| Oct 17, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 2,850,600 |
| Oct 16, 2025 | 3.76 | 3.79 | 3.70 | 3.71 | 3.71 | -2.37% | 2,990,000 |
| Oct 15, 2025 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 1.06% | 8,134,400 |
| Oct 14, 2025 | 3.78 | 3.83 | 3.73 | 3.76 | 3.76 | - | 2,564,300 |
| Oct 13, 2025 | 3.65 | 3.82 | 3.62 | 3.76 | 3.76 | 3.01% | 3,458,900 |
| Oct 10, 2025 | 3.69 | 3.71 | 3.56 | 3.65 | 3.65 | -0.54% | 4,792,800 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.64 | 3.67 | 3.67 | -0.54% | 3,443,300 |
| Oct 8, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | -0.27% | 4,110,400 |
| Oct 7, 2025 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -1.07% | 3,260,900 |
| Oct 6, 2025 | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | 0.54% | 6,100,000 |
| Oct 3, 2025 | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 1,775,900 |
| Oct 2, 2025 | 3.78 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 4,216,000 |
| Oct 1, 2025 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | -0.26% | 2,856,500 |
| Sep 30, 2025 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.79% | 2,323,600 |
| Sep 29, 2025 | 3.81 | 3.84 | 3.77 | 3.82 | 3.82 | 0.79% | 2,682,600 |
| Sep 26, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 1,905,200 |
| Sep 25, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | 0.27% | 4,092,400 |
| Sep 24, 2025 | 3.77 | 3.81 | 3.76 | 3.77 | 3.77 | - | 3,613,100 |
| Sep 23, 2025 | 3.84 | 3.88 | 3.77 | 3.77 | 3.77 | -1.57% | 7,357,500 |
| Sep 22, 2025 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -4.01% | 6,169,400 |
| Sep 19, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 8,605,400 |
| Sep 18, 2025 | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | - | 2,245,100 |
| Sep 17, 2025 | 3.97 | 4.07 | 3.93 | 3.98 | 3.98 | 0.76% | 7,719,400 |
| Sep 16, 2025 | 3.90 | 3.96 | 3.87 | 3.95 | 3.95 | 1.28% | 4,524,900 |
| Sep 15, 2025 | 3.89 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 2,989,800 |
| Sep 12, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 3,123,400 |
| 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 |