PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	31.510	31.510	31.510	31.510	31.510	16,421
2025-10-16	31.800	31.860	31.400	31.430	31.430	23,094
2025-10-15	32.380	32.400	31.620	31.780	31.780	25,308
2025-10-14	32.000	32.660	31.920	32.150	32.150	18,515
2025-10-13	32.180	32.290	31.920	32.140	32.140	20,605
2025-10-10	31.810	31.810	31.810	31.810	31.810	26,748
2025-10-09	32.750	32.810	32.050	32.050	32.050	25,725
2025-10-08	33.010	33.240	32.470	32.710	32.710	29,386
2025-10-07	32.870	32.910	32.300	32.720	32.720	27,052
2025-10-06	33.410	33.630	32.750	32.800	32.800	29,108
2025-10-03	33.070	33.070	33.070	33.070	33.070	21,946
2025-10-02	33.750	33.850	33.170	33.200	33.200	22,344
2025-10-01	33.780	34.050	33.520	33.650	33.650	18,903
2025-09-30	34.310	34.420	33.350	33.660	33.660	32,278
2025-09-29	34.940	35.280	34.120	34.220	34.220	27,446
2025-09-26	34.850	34.850	34.850	34.850	34.850	18,923
2025-09-25	35.760	36.000	35.130	35.150	35.150	25,520
2025-09-24	35.030	35.830	35.020	35.650	35.650	25,985
2025-09-23	34.050	35.090	34.050	34.840	34.840	28,233
2025-09-22	33.610	34.100	33.360	34.100	34.100	23,925
2025-09-19	33.420	33.420	33.420	33.420	33.420	22,807
2025-09-18	34.380	34.440	33.660	34.030	34.030	24,164
2025-09-17	34.100	34.470	34.030	34.390	34.390	16,537
2025-09-16	34.250	34.440	33.930	34.340	34.340	18,631
2025-09-15	33.760	34.290	33.580	34.290	34.290	23,975
2025-09-12	33.800	33.800	33.800	33.800	33.800	20,831
2025-09-11	34.010	34.340	33.940	34.050	34.050	17,848
2025-09-10	33.600	34.460	33.470	34.220	34.220	25,696
2025-09-09	33.200	33.800	33.200	33.340	33.340	19,442
2025-09-08	33.120	33.420	32.910	33.240	33.240	21,402
2025-09-05	32.840	32.840	32.840	32.840	32.840	37,671
2025-09-04	33.500	33.990	33.360	33.700	33.700	16,212
2025-09-03	33.600	33.930	33.220	33.540	33.540	21,714
2025-09-02	33.560	33.950	33.330	33.950	33.950	16,072
2025-09-01	33.800	34.030	33.510	33.650	33.650	19,235
2025-08-29	33.690	33.690	33.690	33.690	33.690	19,862
2025-08-28	33.310	33.640	33.120	33.260	33.260	25,968
2025-08-27	32.810	33.180	32.810	32.990	32.990	12,692
2025-08-26	32.890	33.000	32.520	33.000	33.000	24,300
2025-08-25	33.090	33.340	32.890	32.890	32.890	18,369
2025-08-22	32.940	32.940	32.940	32.940	32.940	15,401
2025-08-21	32.680	32.850	32.380	32.760	32.760	18,598
2025-08-20	32.410	32.830	32.410	32.500	32.500	17,710
2025-08-19	32.870	32.880	32.360	32.390	32.390	19,740
2025-08-18	32.920	33.100	32.470	32.860	32.860	17,851
2025-08-15	32.560	32.650	32.210	32.650	32.650	16,731
2025-08-14	32.960	33.250	32.400	32.650	32.650	19,423
2025-08-13	33.100	33.130	32.670	33.080	33.080	19,373
2025-08-12	33.050	33.570	32.900	32.990	32.990	20,552
2025-08-11	33.150	33.500	32.880	33.050	33.050	29,084
2025-08-08	32.850	32.850	32.850	32.850	32.850	66,956
2025-08-07	35.400	36.030	35.400	35.460	35.460	15,901
2025-08-06	35.470	36.250	35.180	35.530	35.530	21,784
2025-08-05	35.160	35.560	35.020	35.330	35.330	13,057
2025-08-04	35.310	35.500	34.920	35.200	35.200	15,445
2025-08-01	35.080	35.080	35.080	35.080	35.080	16,514
2025-07-31	35.750	35.960	35.450	35.450	35.450	14,465
2025-07-30	35.150	36.100	35.150	36.100	36.100	15,999
2025-07-29	35.050	35.790	35.020	35.560	35.560	16,883
2025-07-28	35.070	35.660	34.600	34.900	34.900	16,361

← NewerPage 5 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.