PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	54.070	54.800	53.500	54.400	54.400	150,482
2026-10-06	54.680	55.130	53.780	53.780	53.780	202,222
2026-10-05	53.250	56.720	53.000	55.350	55.350	454,239
2026-10-02	51.040	51.040	51.040	51.040	51.040	170,081
2026-10-01	49.700	50.010	49.160	49.830	49.830	113,092
2026-09-30	49.270	49.270	49.270	49.270	49.270	0
2026-09-28	48.760	49.260	48.300	48.760	48.760	94,500
2026-09-25	47.980	47.980	47.980	47.980	47.980	100,996
2026-09-24	49.700	50.240	49.190	49.310	49.310	100,050
2026-09-23	48.600	50.030	48.530	49.660	49.660	107,022
2026-09-22	47.640	48.540	47.310	48.400	48.400	101,328
2026-09-21	48.230	48.400	47.820	47.960	47.960	124,726
2026-09-18	48.500	48.500	48.500	48.500	48.500	80,073
2026-09-17	48.100	49.190	47.950	48.720	48.720	97,140
2026-09-16	49.970	49.980	48.630	48.720	48.720	126,649
2026-09-15	48.980	50.670	48.980	50.410	50.410	173,041
2026-09-14	49.450	49.780	48.640	49.090	49.090	124,340
2026-09-11	48.990	48.990	48.990	48.990	48.990	107,960
2026-09-10	48.890	49.580	48.540	49.110	49.110	144,393
2026-09-09	48.620	48.950	48.200	48.500	48.500	113,724
2026-09-08	47.750	48.500	47.540	48.100	48.100	144,044
2026-09-04	47.150	47.150	47.150	47.150	47.150	106,325
2026-09-03	48.360	49.160	47.430	47.500	47.500	143,975
2026-09-02	46.820	48.210	46.550	48.120	48.120	170,628
2026-09-01	45.560	46.920	45.560	46.770	46.770	187,300
2026-08-31	44.340	45.300	44.310	44.950	44.950	140,370
2026-08-28	43.330	43.330	43.330	43.330	43.330	105,079
2026-08-27	41.480	42.870	41.040	42.820	42.820	98,483
2026-08-26	41.230	42.260	41.000	41.410	41.410	101,302
2026-08-25	41.300	41.900	41.050	41.310	41.310	123,792
2026-08-24	42.640	42.950	41.650	42.100	42.100	160,591
2026-08-21	44.240	44.240	44.240	44.240	44.240	111,517
2026-08-20	43.640	44.590	43.490	44.420	44.420	125,344
2026-08-19	42.660	43.950	42.660	43.160	43.160	99,524
2026-08-18	42.820	43.200	42.450	42.750	42.750	98,659
2026-08-17	42.210	42.740	41.750	42.520	42.520	107,990
2026-08-14	42.150	42.150	42.150	42.150	42.150	81,588
2026-08-13	41.240	41.950	41.090	41.910	41.910	79,578
2026-08-12	41.530	41.960	41.150	41.490	41.490	84,586
2026-08-11	42.470	42.470	41.030	41.590	41.590	93,750
2026-08-10	41.400	42.450	41.070	42.200	42.200	106,897
2026-08-07	41.000	41.000	41.000	41.000	41.000	162,844
2026-08-06	41.990	42.450	41.940	42.180	42.180	86,383
2026-08-05	42.800	43.000	41.780	42.000	42.000	99,391
2026-08-04	43.050	43.050	41.790	42.590	42.590	97,393
2026-08-03	42.530	43.040	42.300	43.000	43.000	118,223
2026-07-31	43.340	43.340	43.340	43.340	43.340	84,050
2026-07-30	42.020	42.790	41.820	42.650	42.650	75,908
2026-07-29	42.000	42.390	41.750	42.050	42.050	93,036
2026-07-28	40.870	41.770	40.850	41.270	41.270	73,289
2026-07-27	41.320	41.490	40.820	41.000	41.000	108,176
2026-07-24	42.180	42.180	42.180	42.180	42.180	80,852
2026-07-23	43.340	43.490	42.700	42.880	42.880	95,706
2026-07-22	42.070	42.730	41.980	42.480	42.480	101,047
2026-07-21	41.200	41.700	41.160	41.650	41.650	81,125
2026-07-20	41.140	41.430	40.490	41.230	41.230	101,846
2026-07-17	40.890	40.890	40.890	40.890	40.890	79,266
2026-07-16	40.400	40.860	39.970	40.060	40.060	73,897
2026-07-15	40.480	40.800	40.220	40.610	40.610	78,557
2026-07-14	41.270	41.390	40.120	40.750	40.750	101,635

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.