PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.810	32.970	32.410	32.580	32.580	25,498
2025-04-25	32.750	32.750	32.750	32.750	32.750	26,598
2025-04-24	33.070	33.180	31.980	32.480	32.480	47,340
2025-04-23	33.420	33.560	32.510	32.740	32.740	37,991
2025-04-22	32.900	33.320	32.460	32.930	32.930	42,494
2025-04-17	33.150	33.150	33.150	33.150	33.150	32,850
2025-04-16	33.520	33.720	32.900	32.930	32.930	42,529
2025-04-15	33.930	34.200	33.260	33.300	33.300	43,670
2025-04-14	34.490	35.340	33.610	33.950	33.950	43,278
2025-04-11	34.130	34.130	34.130	34.130	34.130	51,378
2025-04-10	35.540	35.590	33.190	33.320	33.320	63,568
2025-04-09	33.910	36.010	33.440	35.600	35.600	56,630
2025-04-08	36.040	36.520	34.160	34.520	34.520	58,882
2025-04-07	37.460	37.580	35.620	35.620	35.620	78,314
2025-04-04	37.790	37.790	37.790	37.790	37.790	65,908
2025-04-03	39.640	39.890	38.970	39.360	39.360	30,806
2025-04-02	41.000	41.000	41.000	41.000	41.000	14,607
2025-04-01	40.860	40.860	40.860	40.860	40.860	20,135
2025-03-31	41.070	41.410	40.750	40.810	40.810	15,282
2025-03-28	41.470	41.470	41.470	41.470	41.470	14,381
2025-03-27	41.060	41.740	40.960	41.590	41.590	14,261
2025-03-26	40.630	41.450	40.630	41.080	41.080	14,116
2025-03-25	40.440	41.420	40.120	41.000	41.000	18,494
2025-03-24	40.660	40.660	39.990	40.500	40.500	16,277
2025-03-21	40.670	40.670	40.670	40.670	40.670	17,822
2025-03-20	39.550	40.200	39.210	39.860	39.860	21,124
2025-03-19	39.620	39.730	39.250	39.620	39.620	16,208
2025-03-18	39.310	39.310	39.310	39.310	39.310	16,813
2025-03-17	39.200	39.200	39.200	39.200	39.200	24,824
2025-03-14	38.600	38.600	38.600	38.600	38.600	26,693
2025-03-13	37.060	37.360	36.500	36.800	36.800	18,751
2025-03-12	36.950	36.950	36.950	36.950	36.950	22,970
2025-03-11	36.580	36.580	36.580	36.580	36.580	29,031
2025-03-10	37.340	37.520	36.710	37.520	37.520	25,218
2025-03-07	37.590	37.590	37.590	37.590	37.590	29,051
2025-03-06	37.570	37.830	36.810	37.010	37.010	39,945
2025-03-05	38.980	38.980	37.200	37.600	37.600	42,247
2025-02-28	39.060	39.060	39.060	39.060	39.060	31,962
2025-02-27	39.900	40.050	37.750	39.710	39.710	73,348
2025-02-26	41.980	42.000	41.370	41.630	41.630	13,298
2025-02-25	41.990	42.280	41.450	41.490	41.490	13,281
2025-02-24	42.400	42.440	41.730	41.830	41.830	14,870
2025-02-21	42.500	42.500	42.500	42.500	42.500	15,302
2025-02-20	42.270	42.760	42.110	42.760	42.760	16,350
2025-02-19	41.980	42.550	41.370	42.400	42.400	13,591
2025-02-18	41.400	42.260	41.000	42.260	42.260	22,171
2025-02-17	40.850	41.600	40.720	41.000	41.000	15,858
2025-02-14	41.000	41.000	41.000	41.000	41.000	18,880
2025-02-13	39.380	39.570	39.050	39.360	39.360	14,376
2025-02-12	40.230	40.230	39.190	39.280	39.280	21,739
2025-02-11	40.120	40.500	39.750	40.500	40.500	13,915
2025-02-10	39.900	40.290	39.870	40.060	40.060	15,192
2025-02-07	39.500	39.500	39.500	39.500	39.500	21,263
2025-02-06	40.290	40.520	39.870	39.910	39.910	18,809
2025-02-05	40.620	40.640	40.010	40.010	40.010	18,002
2025-02-04	40.990	41.140	40.320	40.560	40.560	14,753
2025-02-03	41.640	41.740	41.050	41.190	41.190	19,579
2025-01-31	41.860	41.860	41.860	41.860	41.860	15,387
2025-01-30	40.800	41.490	40.440	41.490	41.490	14,778
2025-01-29	40.950	41.320	40.460	40.810	40.810	11,549

← NewerPage 7 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.