PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.200	35.200	35.200	35.200	35.200	11,773
2025-07-24	34.900	34.970	34.620	34.830	34.830	12,607
2025-07-23	34.000	35.000	34.000	34.980	34.980	14,124
2025-07-22	33.550	34.550	33.550	34.320	34.320	18,099
2025-07-21	33.500	34.010	33.390	33.590	33.590	16,347
2025-07-18	33.500	33.500	33.500	33.500	33.500	25,005
2025-07-17	34.350	34.460	34.020	34.130	34.130	14,991
2025-07-16	34.380	34.690	34.200	34.210	34.210	17,203
2025-07-15	35.060	35.220	34.660	34.700	34.700	15,353
2025-07-14	35.470	35.780	34.930	35.220	35.220	19,019
2025-07-11	35.300	35.300	35.300	35.300	35.300	17,788
2025-07-10	34.810	35.600	34.700	35.600	35.600	22,526
2025-07-09	35.790	35.890	35.050	35.050	35.050	13,449
2025-07-08	34.990	35.800	34.950	35.750	35.750	21,267
2025-07-07	35.150	35.320	34.910	34.920	34.920	22,363
2025-07-04	35.010	35.010	35.010	35.010	35.010	14,843
2025-07-03	34.940	35.400	34.850	35.000	35.000	18,859
2025-07-02	34.440	35.200	34.330	34.990	34.990	19,231
2025-07-01	34.100	34.460	33.910	34.440	34.440	22,467
2025-06-30	33.750	34.350	33.580	34.000	34.000	25,443
2025-06-27	33.880	33.880	33.880	33.880	33.880	18,571
2025-06-26	34.280	34.330	34.040	34.280	34.280	15,007
2025-06-25	34.100	34.380	33.980	34.000	34.000	18,914
2025-06-24	34.200	34.800	33.910	34.200	34.200	27,514
2025-06-23	36.300	36.510	34.760	35.130	35.130	44,042
2025-06-20	35.950	35.950	35.950	35.950	35.950	36,578
2025-06-18	35.950	35.950	35.950	35.950	35.950	18,376
2025-06-17	34.940	36.170	34.940	35.850	35.850	29,970
2025-06-16	35.150	35.750	34.820	35.130	35.130	28,650
2025-06-13	35.250	35.250	35.250	35.250	35.250	40,820
2025-06-12	33.050	34.350	32.980	34.210	34.210	25,745
2025-06-11	32.620	33.490	32.490	33.320	33.320	21,660
2025-06-10	31.490	32.490	31.430	32.420	32.420	22,162
2025-06-09	31.100	31.480	30.860	31.200	31.200	32,910
2025-06-06	31.650	31.650	31.650	31.650	31.650	23,531
2025-06-05	31.570	31.740	31.150	31.150	31.150	33,234
2025-06-04	32.350	32.830	31.390	31.390	31.390	31,166
2025-06-03	32.450	32.450	32.450	32.450	32.450	39,200
2025-06-02	33.110	33.110	33.110	33.110	33.110	32,461
2025-05-30	33.080	33.080	33.080	33.080	33.080	24,784
2025-05-29	33.250	33.250	33.250	33.250	33.250	20,125
2025-05-28	33.900	34.050	33.410	33.480	33.480	23,076
2025-05-27	33.820	34.080	33.620	33.890	33.890	23,032
2025-05-26	33.750	33.750	33.430	33.550	33.550	18,200
2025-05-23	33.370	33.370	33.370	33.370	33.370	20,235
2025-05-22	33.840	33.840	32.990	33.390	33.390	33,439
2025-05-21	34.230	34.480	33.700	33.950	33.950	24,732
2025-05-20	34.070	34.630	34.040	34.120	34.120	24,606
2025-05-19	34.000	34.210	33.820	34.060	34.060	20,557
2025-05-16	34.200	34.200	34.200	34.200	34.200	23,344
2025-05-15	33.880	34.300	33.760	34.180	34.180	25,566
2025-05-14	34.130	34.130	34.130	34.130	34.130	25,337
2025-05-13	34.450	34.570	33.720	34.390	34.390	33,378
2025-05-12	34.040	34.560	34.000	34.300	34.300	38,996
2025-05-09	33.290	33.290	33.290	33.290	33.290	0
2025-05-06	32.120	32.630	32.120	32.220	32.220	24,331
2025-05-05	31.800	31.800	31.800	31.800	31.800	41,145
2025-05-02	32.960	32.960	32.960	32.960	32.960	32,639
2025-04-30	32.110	32.110	32.110	32.110	32.110	37,611
2025-04-29	32.500	32.860	32.200	32.560	32.560	28,329

← NewerPage 6 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.