PETR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	44.610	45.970	44.520	45.970	45.970	20,620
2026-07-10	44.150	44.150	44.150	44.150	44.150	12,158
2026-07-09	44.230	44.630	43.230	43.400	43.400	11,868
2026-07-08	43.530	44.480	43.350	44.380	44.380	21,921
2026-07-07	41.950	43.280	41.850	42.940	42.940	15,710
2026-07-06	42.260	42.260	41.550	41.820	41.820	11,171
2026-07-03	42.310	42.310	42.310	42.310	42.310	9,641
2026-07-02	41.650	42.590	41.460	42.230	42.230	13,300
2026-07-01	41.560	41.840	41.340	41.560	41.560	14,053
2026-06-30	42.130	42.300	41.670	41.680	41.680	14,830
2026-06-29	42.290	42.590	42.000	42.000	42.000	15,983
2026-06-26	42.000	42.000	42.000	42.000	42.000	12,465
2026-06-25	42.760	42.930	42.110	42.450	42.450	12,017
2026-06-24	43.850	43.960	42.380	42.380	42.380	17,086
2026-06-23	43.630	44.310	43.280	44.050	44.050	13,239
2026-06-22	43.290	44.860	42.780	44.860	44.860	16,708
2026-06-19	42.940	42.940	42.940	42.940	42.940	11,401
2026-06-18	42.890	43.340	41.840	43.200	43.200	14,641
2026-06-17	43.290	43.690	42.820	42.870	42.870	18,924
2026-06-16	42.950	43.640	42.870	43.110	43.110	19,779
2026-06-15	45.080	45.150	43.770	44.000	44.000	21,764
2026-06-12	46.590	46.730	45.560	45.950	45.950	15,339
2026-06-11	46.930	47.540	46.220	46.620	46.620	13,485
2026-06-10	46.120	47.480	45.980	46.600	46.600	15,357
2026-06-09	45.850	46.420	45.510	45.510	45.510	13,428
2026-06-08	45.880	46.250	45.710	45.710	45.710	11,998
2026-06-05	45.500	45.500	45.500	45.500	45.500	11,834
2026-06-03	45.850	45.850	45.850	45.850	45.850	12,157
2026-06-02	46.890	46.970	46.300	46.360	46.360	11,851
2026-06-01	47.010	48.350	47.010	47.050	47.050	19,641
2026-05-29	47.110	47.110	47.110	47.110	47.110	15,536
2026-05-28	48.160	48.600	47.420	47.420	47.420	11,881
2026-05-27	47.920	48.700	47.450	48.070	48.070	13,589
2026-05-26	48.680	49.380	48.340	48.650	48.650	13,347
2026-05-25	49.240	49.730	48.410	48.580	48.580	17,150
2026-05-22	50.060	50.060	50.060	50.060	50.060	11,460
2026-05-21	50.260	51.250	49.810	50.370	50.370	18,692
2026-05-20	51.440	52.190	49.630	49.630	49.630	20,820
2026-05-19	51.730	51.740	50.800	51.400	51.400	16,584
2026-05-18	50.000	52.000	49.100	52.000	52.000	21,026
2026-05-15	50.090	50.090	50.090	50.090	50.090	17,467
2026-05-14	48.970	49.880	48.820	49.780	49.780	13,494
2026-05-13	50.200	50.420	48.790	48.790	48.790	15,929
2026-05-12	50.780	50.800	49.480	50.500	50.500	19,898
2026-05-11	50.710	50.710	50.710	50.710	50.710	21,199
2026-05-08	49.810	49.810	49.810	49.810	49.810	16,997
2026-05-07	50.470	50.900	49.090	50.790	50.790	24,996
2026-05-06	52.410	52.410	51.320	51.430	51.430	25,115
2026-05-05	53.560	54.190	53.350	53.630	53.630	18,726
2026-05-04	54.660	55.170	54.190	54.520	54.520	31,536
2026-04-30	54.700	54.700	54.700	54.700	54.700	21,634
2026-04-29	53.240	54.990	53.230	54.290	54.290	29,822
2026-04-28	52.420	53.370	52.420	53.030	53.030	19,865
2026-04-27	51.910	53.500	51.900	52.300	52.300	18,756
2026-04-24	52.200	52.200	52.200	52.200	52.200	15,241
2026-04-23	52.300	53.100	51.960	52.740	52.740	18,166
2026-04-22	52.050	52.890	52.010	52.810	52.810	24,343
2026-04-20	51.460	51.460	51.460	51.460	51.460	27,608
2026-04-17	51.100	51.100	51.100	51.100	51.100	86,285
2026-04-16	51.840	53.950	51.310	53.910	53.910	33,777

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.