BVMF:PETR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.32	35.76	34.85	34.98	34.98	-0.63%	7,818,900
Sep 25, 2025	35.78	36.02	35.13	35.20	35.20	-1.76%	9,525,200
Sep 24, 2025	35.29	35.84	35.01	35.83	35.83	2.55%	10,875,100
Sep 23, 2025	34.18	35.10	34.09	34.94	34.94	2.64%	11,811,300
Sep 22, 2025	33.50	34.10	33.35	34.04	34.04	1.07%	6,264,100
Sep 19, 2025	34.13	34.23	33.38	33.68	33.68	-1.46%	15,727,600
Sep 18, 2025	34.44	34.45	33.64	34.18	34.18	-0.75%	8,971,000
Sep 17, 2025	34.15	34.49	34.02	34.44	34.44	0.76%	12,977,900
Sep 16, 2025	34.30	34.39	33.90	34.18	34.18	-0.18%	6,493,300
Sep 15, 2025	33.81	34.29	33.57	34.24	34.24	1.45%	5,569,800
Sep 12, 2025	34.03	34.53	33.70	33.75	33.75	-0.88%	5,744,600
Sep 11, 2025	34.26	34.36	33.93	34.05	34.05	-1.05%	7,470,200
Sep 10, 2025	33.57	34.47	33.45	34.41	34.41	2.56%	12,417,000
Sep 9, 2025	33.33	33.81	33.24	33.55	33.55	1.08%	12,015,300
Sep 8, 2025	33.15	33.42	32.90	33.19	33.19	0.88%	7,155,700
Sep 5, 2025	33.62	33.63	32.52	32.90	32.90	-2.26%	14,906,300
Sep 4, 2025	33.32	34.00	33.32	33.66	33.66	0.48%	7,736,200
Sep 3, 2025	33.50	33.93	33.21	33.50	33.50	-1.06%	8,603,900
Sep 2, 2025	33.32	33.95	33.32	33.86	33.86	0.77%	5,112,300
Sep 1, 2025	34.05	34.05	33.51	33.60	33.60	-0.44%	3,439,500
Aug 29, 2025	33.44	33.87	33.39	33.75	33.75	0.81%	11,106,800
Aug 28, 2025	33.33	33.65	33.17	33.48	33.48	1.21%	9,971,400
Aug 27, 2025	32.84	33.19	32.81	33.08	33.08	0.58%	8,777,400
Aug 26, 2025	32.89	32.94	32.52	32.89	32.89	-0.51%	11,908,700
Aug 25, 2025	33.08	33.34	32.98	33.06	33.06	0.12%	7,161,500
Aug 22, 2025	32.24	33.02	32.15	33.02	33.02	1.13%	14,179,900
Aug 21, 2025	32.68	32.85	32.36	32.65	31.98	-0.09%	9,574,800
Aug 20, 2025	32.53	32.83	32.51	32.68	32.01	0.83%	6,860,200
Aug 19, 2025	32.51	32.87	32.34	32.41	31.74	-1.37%	10,939,200
Aug 18, 2025	32.68	33.10	32.46	32.86	32.18	0.80%	9,347,900
Aug 15, 2025	32.53	32.62	32.20	32.60	31.93	-0.09%	8,749,600
Aug 14, 2025	32.73	32.87	32.38	32.63	31.96	-0.94%	7,398,900
Aug 13, 2025	32.91	33.14	32.67	32.94	32.26	-0.48%	8,981,900
Aug 12, 2025	33.07	33.57	32.88	33.10	32.42	0.52%	6,510,700
Aug 11, 2025	33.00	33.36	32.87	32.93	32.25	0.46%	8,155,500
Aug 8, 2025	34.73	34.93	32.77	32.78	32.11	-7.95%	34,670,100
Aug 7, 2025	35.60	36.02	35.43	35.61	34.88	0.71%	7,068,400
Aug 6, 2025	35.86	36.26	35.16	35.36	34.63	-0.23%	10,981,300
Aug 5, 2025	35.20	35.57	35.03	35.44	34.71	0.80%	6,160,100
Aug 4, 2025	35.18	35.29	34.93	35.16	34.44	-0.34%	4,631,800
Aug 1, 2025	36.17	36.17	34.95	35.28	34.55	-1.42%	5,713,900
Jul 31, 2025	35.50	35.96	35.50	35.79	35.05	-0.56%	9,052,500
Jul 30, 2025	35.57	36.13	35.36	35.99	35.25	1.12%	10,603,400
Jul 29, 2025	35.20	35.80	35.00	35.59	34.86	1.63%	8,502,400
Jul 28, 2025	35.11	35.63	34.54	35.02	34.30	-0.06%	12,200,100
Jul 25, 2025	34.95	35.20	34.87	35.04	34.32	0.46%	4,859,800
Jul 24, 2025	34.84	34.99	34.60	34.88	34.16	0.11%	7,159,200
Jul 23, 2025	33.97	35.02	33.97	34.84	34.12	2.23%	4,535,600
Jul 22, 2025	33.80	34.55	33.61	34.08	33.38	1.04%	11,698,600
Jul 21, 2025	33.68	34.02	33.38	33.73	33.04	0.27%	5,642,500