PETR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	41.120	41.300	40.480	40.850	40.850	12,921
2025-01-27	40.590	41.150	40.430	40.750	40.750	13,934
2025-01-24	40.620	40.620	40.620	40.620	40.620	11,738
2025-01-23	41.130	41.630	40.520	40.800	40.800	11,892
2025-01-22	41.890	41.900	41.100	41.100	41.100	12,097
2025-01-21	41.890	41.890	41.060	41.580	41.580	11,321
2025-01-20	41.600	42.000	41.500	42.000	42.000	11,889
2025-01-17	41.330	41.330	41.330	41.330	41.330	11,338
2025-01-16	41.500	41.690	41.250	41.410	41.410	11,987
2025-01-15	41.300	41.700	40.800	41.700	41.700	15,066
2025-01-14	41.000	41.230	40.530	41.200	41.200	13,595
2025-01-13	41.310	41.640	40.940	41.100	41.100	13,616
2025-01-10	40.880	40.880	40.880	40.880	40.880	14,650
2025-01-09	40.730	41.140	40.690	40.690	40.690	13,446
2025-01-08	41.120	41.230	40.470	40.560	40.560	14,583
2025-01-07	40.220	41.420	40.050	40.910	40.910	18,086
2025-01-06	40.560	40.750	39.820	39.820	39.820	23,155
2025-01-03	40.070	40.070	40.070	40.070	40.070	20,627
2025-01-02	39.720	40.790	39.410	40.350	40.350	23,879
2024-12-30	39.630	39.630	39.630	39.630	39.630	17,831
2024-12-27	39.700	39.700	39.700	39.700	39.700	19,985
2024-12-26	38.980	39.290	38.710	39.210	39.210	25,314
2024-12-23	40.100	40.100	40.100	40.100	40.100	30,105
2024-12-20	39.590	39.590	39.590	39.590	39.590	22,222
2024-12-19	40.800	40.980	39.570	39.810	39.810	17,347
2024-12-18	41.300	41.400	40.220	40.570	40.570	15,949
2024-12-17	40.800	41.700	40.700	41.700	41.700	15,428
2024-12-16	41.070	41.250	40.500	40.500	40.500	15,680
2024-12-13	40.900	40.900	40.900	40.900	40.900	13,659
2024-12-12	41.900	42.200	41.100	41.100	41.100	19,069
2024-12-11	43.600	44.000	43.050	43.850	43.850	17,630

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.