PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	40.450	40.900	40.270	40.760	40.760	127,340
2026-07-10	39.700	39.700	39.700	39.700	39.700	82,334
2026-07-09	39.750	39.990	38.910	39.180	39.180	93,718
2026-07-08	39.470	39.750	39.000	39.680	39.680	139,846
2026-07-07	38.000	38.770	37.880	38.510	38.510	96,203
2026-07-06	38.090	38.090	37.620	37.790	37.790	110,943
2026-07-03	38.240	38.240	38.240	38.240	38.240	68,328
2026-07-02	37.990	38.460	37.660	37.880	37.880	97,424
2026-07-01	37.600	37.850	37.410	37.840	37.840	115,832
2026-06-30	38.250	38.270	37.750	37.750	37.750	109,375
2026-06-29	38.140	38.360	37.930	38.050	38.050	80,296
2026-06-26	38.030	38.030	38.030	38.030	38.030	91,182
2026-06-25	38.240	38.670	37.920	38.400	38.400	74,213
2026-06-24	38.990	38.990	38.150	38.220	38.220	107,362
2026-06-23	39.040	39.570	38.900	39.350	39.350	75,917
2026-06-22	38.800	39.200	38.490	39.180	39.180	109,209
2026-06-19	38.700	38.700	38.700	38.700	38.700	72,864
2026-06-18	38.390	39.080	37.420	38.800	38.800	111,905
2026-06-17	38.710	38.870	38.280	38.520	38.520	103,017
2026-06-16	38.480	38.780	38.210	38.500	38.500	142,217
2026-06-15	40.190	40.220	39.070	39.110	39.110	194,485
2026-06-12	41.300	41.520	40.820	41.180	41.180	86,690
2026-06-11	41.650	42.150	41.180	41.710	41.710	79,138
2026-06-10	41.080	42.030	41.010	41.550	41.550	80,875
2026-06-09	41.090	41.340	40.730	41.100	41.100	91,598
2026-06-08	41.100	41.330	40.840	41.090	41.090	102,007
2026-06-05	40.800	40.800	40.800	40.800	40.800	102,226
2026-06-03	41.300	41.300	41.300	41.300	41.300	93,904
2026-06-02	41.850	41.960	41.450	41.500	41.500	96,401
2026-06-01	42.320	43.000	41.990	42.190	42.190	131,230
2026-05-29	42.170	42.170	42.170	42.170	42.170	116,747
2026-05-28	43.030	43.180	42.250	42.430	42.430	90,533
2026-05-27	42.400	43.200	42.100	42.810	42.810	103,627
2026-05-26	43.400	43.800	43.170	43.360	43.360	101,485
2026-05-25	43.590	43.840	42.980	43.250	43.250	132,516
2026-05-22	44.420	44.420	44.420	44.420	44.420	101,856
2026-05-21	45.150	45.650	44.510	44.850	44.850	105,697
2026-05-20	45.960	46.400	44.550	44.620	44.620	140,972
2026-05-19	46.100	46.440	45.610	45.920	45.920	78,335
2026-05-18	45.190	46.440	44.500	46.440	46.440	124,687
2026-05-15	45.400	45.400	45.400	45.400	45.400	82,218
2026-05-14	44.500	45.370	44.390	45.060	45.060	88,091
2026-05-13	45.750	45.900	44.380	44.550	44.550	112,505
2026-05-12	46.230	46.250	45.410	45.680	45.680	111,638
2026-05-11	46.080	46.500	45.660	46.400	46.400	109,438
2026-05-08	45.850	45.850	45.850	45.850	45.850	93,813
2026-05-07	46.560	46.670	45.210	46.250	46.250	146,844
2026-05-06	46.780	47.490	46.600	47.260	47.260	143,103
2026-05-05	48.950	49.030	48.340	48.640	48.640	100,115
2026-05-04	49.200	49.830	48.950	49.380	49.380	189,334
2026-04-30	49.000	49.000	49.000	49.000	49.000	115,214
2026-04-29	48.110	49.280	48.000	48.900	48.900	177,776
2026-04-28	47.520	48.030	47.390	47.600	47.600	110,508
2026-04-27	47.160	48.160	47.050	47.380	47.380	106,517
2026-04-24	47.100	47.100	47.100	47.100	47.100	100,758
2026-04-23	47.450	48.080	46.910	47.850	47.850	115,145
2026-04-22	47.550	47.960	47.260	47.620	47.620	133,159
2026-04-20	46.950	46.950	46.950	46.950	46.950	140,846
2026-04-17	46.330	46.330	46.330	46.330	46.330	274,834
2026-04-16	47.210	48.680	46.780	48.520	48.520	136,390

← NewerPage 2 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.