PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.250	34.250	34.250	34.250	34.250	19,601
2026-01-15	33.870	34.080	33.580	34.080	34.080	22,199
2026-01-14	33.150	34.970	33.100	34.050	34.050	44,126
2026-01-13	32.090	33.280	31.820	33.170	33.170	28,942
2026-01-12	31.960	32.340	31.860	32.170	32.170	20,380
2026-01-09	31.920	31.920	31.920	31.920	31.920	22,811
2026-01-08	31.300	31.960	31.230	31.890	31.890	23,243
2026-01-07	31.320	31.320	31.000	31.230	31.230	27,986
2026-01-06	32.050	32.050	31.140	31.290	31.290	38,002
2026-01-05	32.460	32.550	31.250	31.750	31.750	40,219
2026-01-02	32.270	32.270	32.270	32.270	32.270	27,408
2025-12-30	32.540	32.540	32.540	32.540	32.540	21,456
2025-12-29	32.150	32.460	32.120	32.210	32.210	22,262
2025-12-26	31.930	31.930	31.930	31.930	31.930	27,411
2025-12-23	32.200	32.200	32.200	32.200	32.200	32,958
2025-12-22	32.790	33.080	32.670	33.080	33.080	27,792
2025-12-19	32.400	32.400	32.400	32.400	32.400	24,601
2025-12-18	32.610	32.800	32.340	32.400	32.400	18,208
2025-12-17	32.450	32.750	32.350	32.500	32.500	15,976
2025-12-16	33.000	33.000	32.000	32.250	32.250	35,098
2025-12-15	33.480	33.510	33.100	33.150	33.150	18,138
2025-12-12	33.400	33.400	33.400	33.400	33.400	16,942
2025-12-11	33.500	33.560	32.820	32.890	32.890	24,165
2025-12-10	33.600	33.620	33.230	33.330	33.330	14,832
2025-12-09	33.390	33.660	32.930	33.660	33.660	16,350
2025-12-08	33.450	33.670	33.040	33.140	33.140	21,518
2025-12-05	33.160	33.160	33.160	33.160	33.160	28,321
2025-12-04	34.390	34.510	34.060	34.500	34.500	19,045
2025-12-03	33.960	34.320	33.880	34.040	34.040	17,003
2025-12-02	33.790	33.900	33.070	33.770	33.770	21,769
2025-12-01	33.480	33.990	33.210	33.570	33.570	25,946
2025-11-28	33.530	33.530	33.530	33.530	33.530	30,757
2025-11-27	34.090	34.200	33.950	34.200	34.200	11,932
2025-11-26	34.070	34.310	33.860	33.900	33.900	16,930
2025-11-25	34.110	34.340	33.900	34.030	34.030	23,229
2025-11-24	34.410	34.790	34.260	34.400	34.400	19,654
2025-11-21	34.410	34.410	34.410	34.410	34.410	20,499
2025-11-19	34.670	34.670	34.670	34.670	34.670	17,800
2025-11-18	34.720	35.110	34.550	34.890	34.890	15,273
2025-11-17	34.930	35.230	34.780	34.780	34.780	17,009
2025-11-14	34.860	34.860	34.860	34.860	34.860	18,874
2025-11-13	34.300	35.010	34.300	34.500	34.500	22,023
2025-11-12	35.400	35.410	33.990	34.310	34.310	27,044
2025-11-11	34.600	35.830	34.580	35.600	35.600	30,208
2025-11-10	34.360	34.820	34.000	34.400	34.400	27,922
2025-11-07	34.250	34.250	34.250	34.250	34.250	44,963
2025-11-06	32.780	33.070	32.570	32.790	32.790	23,765
2025-11-05	32.090	32.860	31.990	32.580	32.580	23,169
2025-11-04	31.740	32.090	31.460	32.090	32.090	21,628
2025-11-03	31.620	32.260	31.260	31.750	31.750	31,635
2025-10-31	31.300	31.300	31.300	31.300	31.300	26,009
2025-10-30	31.880	32.070	31.480	31.600	31.600	19,578
2025-10-29	31.910	32.030	31.700	31.890	31.890	22,867
2025-10-28	31.880	32.300	31.680	31.820	31.820	17,595
2025-10-27	32.010	32.180	31.500	31.830	31.830	34,962
2025-10-24	31.630	31.630	31.630	31.630	31.630	19,171
2025-10-23	32.110	32.670	31.910	31.940	31.940	28,179
2025-10-22	31.480	31.870	31.250	31.800	31.800	22,783
2025-10-21	31.620	31.790	30.980	31.160	31.160	25,856
2025-10-20	31.640	31.680	31.200	31.410	31.410	41,792

← NewerPage 4 of 4 · 240 trading days

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.