PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	52.420	52.700	51.160	51.750	51.750	24,112
2026-04-14	54.090	54.780	52.150	52.390	52.390	45,600
2026-04-13	54.860	55.310	54.620	54.900	54.900	36,684
2026-04-10	53.830	53.830	53.830	53.830	53.830	27,865
2026-04-09	51.590	53.430	51.590	52.600	52.600	46,490
2026-04-08	49.210	51.270	48.710	51.090	51.090	58,203
2026-04-07	53.710	54.480	53.200	53.410	53.410	23,187
2026-04-06	53.000	53.930	52.760	53.570	53.570	26,474
2026-04-02	52.990	52.990	52.990	52.990	52.990	42,319
2026-04-01	53.010	53.200	51.150	51.610	51.610	53,048
2026-03-31	55.000	55.770	52.630	53.900	53.900	45,396
2026-03-30	54.850	56.130	54.400	54.750	54.750	41,994
2026-03-27	54.410	54.410	54.410	54.410	54.410	39,923
2026-03-26	52.400	53.950	52.240	53.430	53.430	36,092
2026-03-25	51.440	52.200	51.030	51.900	51.900	29,896
2026-03-24	50.670	52.620	50.600	51.900	51.900	32,670
2026-03-23	49.330	51.000	48.470	51.000	51.000	51,607
2026-03-20	50.200	50.200	50.200	50.200	50.200	40,303
2026-03-19	52.000	53.220	51.470	51.600	51.600	73,332
2026-03-18	50.880	51.910	50.880	51.910	51.910	34,788
2026-03-17	50.570	51.770	50.280	50.850	50.850	35,342
2026-03-16	49.420	50.580	49.420	50.060	50.060	30,543
2026-03-13	49.620	49.620	49.620	49.620	49.620	32,513
2026-03-12	49.750	50.310	48.560	49.960	49.960	50,439
2026-03-11	46.910	49.050	46.910	48.800	48.800	41,268
2026-03-10	45.890	46.920	45.830	46.490	46.490	49,723
2026-03-09	46.800	48.230	46.690	46.790	46.790	89,717
2026-03-06	45.890	45.890	45.890	45.890	45.890	52,813
2026-03-05	44.070	44.070	44.070	44.070	44.070	21,440
2026-03-04	44.000	44.000	44.000	44.000	44.000	26,955
2026-03-03	44.410	44.410	44.410	44.410	44.410	52,655
2026-03-02	43.900	45.000	43.600	44.640	44.640	48,861
2026-02-27	42.720	42.720	42.720	42.720	42.720	19,455
2026-02-26	42.410	43.090	42.160	42.890	42.890	17,953
2026-02-25	42.900	43.100	42.250	42.780	42.780	17,915
2026-02-24	41.800	42.770	41.800	42.540	42.540	21,992
2026-02-23	40.950	42.430	40.840	41.600	41.600	23,766
2026-02-20	40.920	40.920	40.920	40.920	40.920	19,113
2026-02-19	40.330	41.400	40.140	40.960	40.960	21,536
2026-02-18	39.710	40.200	39.700	40.200	40.200	15,961
2026-02-13	39.790	39.790	39.790	39.790	39.790	14,446
2026-02-12	40.940	40.940	39.480	39.910	39.910	18,816
2026-02-11	40.380	41.490	40.190	41.190	41.190	27,807
2026-02-10	39.660	40.000	39.180	40.000	40.000	18,040
2026-02-09	38.870	39.800	38.800	39.800	39.800	16,034
2026-02-06	38.920	38.920	38.920	38.920	38.920	15,765
2026-02-05	39.790	40.070	39.130	39.280	39.280	17,008
2026-02-04	39.800	40.150	39.430	39.990	39.990	19,355
2026-02-03	40.000	40.630	39.460	40.080	40.080	30,574
2026-02-02	39.900	40.000	39.090	39.610	39.610	31,740
2026-01-30	40.500	40.500	40.500	40.500	40.500	11,027
2026-01-29	40.340	41.250	40.060	40.600	40.600	31,635
2026-01-28	39.580	40.100	39.310	40.100	40.100	30,146
2026-01-27	38.000	39.290	37.910	39.200	39.200	26,278
2026-01-26	37.720	38.440	37.650	38.050	38.050	27,343
2026-01-23	37.530	37.530	37.530	37.530	37.530	30,293
2026-01-22	35.840	37.020	35.780	36.490	36.490	29,073
2026-01-21	34.470	36.190	34.470	36.000	36.000	49,051
2026-01-20	34.160	34.690	33.990	34.360	34.360	25,706
2026-01-19	33.900	34.200	33.820	34.200	34.200	14,952

← NewerPage 3 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.