PETR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	59.390	60.740	59.070	60.000	60.000	22,736
2026-10-06	60.460	60.460	59.180	59.380	59.380	30,234
2026-10-05	57.700	61.980	57.400	60.610	60.610	53,885
2026-10-02	56.530	56.530	56.530	56.530	56.530	20,004
2026-10-01	54.190	55.090	53.870	54.670	54.670	17,594
2026-09-30	54.170	54.170	54.170	54.170	54.170	0
2026-09-28	53.900	54.620	53.350	54.210	54.210	17,569
2026-09-25	52.990	52.990	52.990	52.990	52.990	13,430
2026-09-24	54.790	55.500	54.220	54.520	54.520	13,926
2026-09-23	53.180	55.100	52.900	54.870	54.870	17,048
2026-09-22	52.680	53.240	52.040	53.190	53.190	13,681
2026-09-21	53.400	53.550	52.640	52.700	52.700	17,571
2026-09-18	53.580	53.580	53.580	53.580	53.580	9,692
2026-09-17	53.370	54.410	53.000	54.270	54.270	16,434
2026-09-16	55.550	55.650	53.820	53.910	53.910	20,005
2026-09-15	54.300	56.630	54.260	55.950	55.950	21,056
2026-09-14	55.020	55.410	54.130	54.250	54.250	20,451
2026-09-11	54.490	54.490	54.490	54.490	54.490	22,783
2026-09-10	53.950	54.960	53.600	54.670	54.670	22,921
2026-09-09	53.610	54.170	53.230	53.510	53.510	19,640
2026-09-08	52.070	53.530	52.070	53.220	53.220	28,378
2026-09-04	51.710	51.710	51.710	51.710	51.710	14,701
2026-09-03	53.630	54.530	52.300	52.300	52.300	21,630
2026-09-02	52.010	53.740	51.800	53.440	53.440	22,621
2026-09-01	50.500	52.450	50.500	52.230	52.230	32,421
2026-08-31	49.190	50.500	49.140	50.500	50.500	27,210
2026-08-28	48.130	48.130	48.130	48.130	48.130	14,742
2026-08-27	46.020	47.490	45.310	47.360	47.360	14,088
2026-08-26	45.840	46.770	45.450	45.910	45.910	14,348
2026-08-25	46.390	46.660	45.610	46.300	46.300	20,297
2026-08-24	48.140	48.150	46.290	46.870	46.870	17,258
2026-08-21	49.400	49.400	49.400	49.400	49.400	13,700
2026-08-20	48.410	49.970	48.410	49.510	49.510	15,416
2026-08-19	47.900	49.010	47.690	48.000	48.000	12,378
2026-08-18	47.650	48.300	47.230	47.600	47.600	12,199
2026-08-17	46.900	47.610	46.560	47.610	47.610	13,196
2026-08-14	46.540	46.540	46.540	46.540	46.540	11,044
2026-08-13	46.210	46.870	45.720	46.870	46.870	13,376
2026-08-12	46.400	46.760	45.910	46.420	46.420	10,370
2026-08-11	47.220	47.380	46.020	46.250	46.250	16,147
2026-08-10	46.100	47.450	45.910	47.270	47.270	18,321
2026-08-07	45.700	45.700	45.700	45.700	45.700	17,513
2026-08-06	47.280	47.280	47.280	47.280	47.280	9,989
2026-08-05	47.000	47.000	47.000	47.000	47.000	14,229
2026-08-04	48.270	48.270	48.270	48.270	48.270	14,281
2026-08-03	48.000	48.830	47.510	48.660	48.660	16,836
2026-07-31	49.100	49.100	49.100	49.100	49.100	11,402
2026-07-30	47.260	48.600	47.260	48.600	48.600	11,932
2026-07-29	47.440	47.940	47.220	47.660	47.660	16,371
2026-07-28	46.060	47.180	45.880	46.700	46.700	12,419
2026-07-27	46.610	46.900	46.020	46.050	46.050	12,867
2026-07-24	47.570	47.570	47.570	47.570	47.570	11,037
2026-07-23	48.500	49.010	48.280	48.430	48.430	16,965
2026-07-22	47.010	48.200	47.010	47.810	47.810	15,951
2026-07-21	46.340	47.000	46.220	46.900	46.900	13,954
2026-07-20	45.990	46.550	45.250	46.350	46.350	16,647
2026-07-17	45.900	45.900	45.900	45.900	45.900	12,399
2026-07-16	45.550	45.690	44.510	44.700	44.700	11,019
2026-07-15	45.410	45.700	44.960	45.250	45.250	13,547
2026-07-14	46.160	46.400	45.060	45.440	45.440	14,070

Page 1 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.