PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	47.920	48.090	46.740	46.880	46.880	133,792
2026-04-14	49.660	49.690	47.690	47.900	47.900	157,834
2026-04-13	49.730	50.230	49.270	49.650	49.650	216,959
2026-04-10	49.000	49.000	49.000	49.000	49.000	149,984
2026-04-09	47.380	48.540	47.030	47.900	47.900	187,777
2026-04-08	44.500	46.640	44.450	46.560	46.560	318,690
2026-04-07	49.030	49.550	48.420	48.510	48.510	141,957
2026-04-06	47.940	49.000	47.860	48.890	48.890	173,055
2026-04-02	48.140	48.140	48.140	48.140	48.140	193,124
2026-04-01	47.720	48.050	46.740	47.300	47.300	274,497
2026-03-31	50.000	50.540	47.630	48.640	48.640	249,387
2026-03-30	49.670	50.680	49.500	49.700	49.700	254,547
2026-03-27	49.310	49.310	49.310	49.310	49.310	207,183
2026-03-26	47.500	48.460	47.460	48.000	48.000	195,871
2026-03-25	46.360	47.500	46.280	47.470	47.470	208,978
2026-03-24	46.450	47.930	46.390	47.200	47.200	232,812
2026-03-23	44.660	46.170	43.890	46.000	46.000	255,132
2026-03-20	45.500	45.500	45.500	45.500	45.500	241,237
2026-03-19	47.120	48.120	46.690	46.700	46.700	263,225
2026-03-18	46.670	47.130	46.540	47.060	47.060	197,943
2026-03-17	45.810	47.230	45.800	46.400	46.400	227,949
2026-03-16	44.820	45.960	44.810	45.640	45.640	196,540
2026-03-13	44.670	44.670	44.670	44.670	44.670	172,033
2026-03-12	45.290	46.090	44.230	44.970	44.970	282,933
2026-03-11	43.200	44.860	42.950	44.750	44.750	267,627
2026-03-10	42.450	43.090	42.040	42.800	42.800	245,029
2026-03-09	43.100	44.250	42.670	43.110	43.110	354,873
2026-03-06	42.110	42.110	42.110	42.110	42.110	333,854
2026-03-05	40.550	40.770	39.990	40.650	40.650	163,642
2026-03-04	40.950	41.190	39.920	40.490	40.490	184,639
2026-03-03	41.550	42.000	40.770	40.920	40.920	305,980
2026-03-02	40.910	41.540	40.520	41.080	41.080	402,023
2026-02-27	39.510	39.510	39.510	39.510	39.510	127,934
2026-02-26	39.370	39.800	38.980	39.530	39.530	110,477
2026-02-25	39.810	39.960	39.050	39.550	39.550	123,127
2026-02-24	38.800	39.650	38.590	39.510	39.510	148,239
2026-02-23	38.000	39.250	37.880	38.410	38.410	168,734
2026-02-20	38.000	38.000	38.000	38.000	38.000	147,108
2026-02-19	37.440	38.230	37.370	37.930	37.930	136,386
2026-02-18	37.000	37.390	36.860	37.270	37.270	109,958
2026-02-13	36.950	36.950	36.950	36.950	36.950	122,380
2026-02-12	38.040	38.040	36.800	37.100	37.100	131,482
2026-02-11	37.750	38.450	37.690	37.980	37.980	173,332
2026-02-10	37.320	37.590	36.920	37.350	37.350	108,798
2026-02-09	36.450	37.440	36.420	37.350	37.350	144,163
2026-02-06	36.650	36.650	36.650	36.650	36.650	125,338
2026-02-05	37.460	37.600	36.890	37.100	37.100	128,002
2026-02-04	37.250	37.720	36.970	37.390	37.390	142,517
2026-02-03	37.410	38.310	37.150	37.580	37.580	189,732
2026-02-02	37.250	37.900	37.200	37.200	37.200	229,938
2026-01-30	37.250	37.900	37.200	37.870	37.870	87,655
2026-01-29	37.870	38.570	37.550	37.730	37.730	237,609
2026-01-28	36.470	37.490	36.310	37.490	37.490	223,266
2026-01-27	35.490	36.450	35.370	36.270	36.270	190,726
2026-01-26	35.260	35.690	35.090	35.400	35.400	202,579
2026-01-23	35.070	35.070	35.070	35.070	35.070	246,187
2026-01-22	33.420	34.110	33.260	33.550	33.550	195,496
2026-01-21	32.480	33.540	32.380	33.500	33.500	230,243
2026-01-20	32.140	32.520	31.980	32.310	32.310	118,527
2026-01-19	32.020	32.210	31.950	32.160	32.160	123,702

← NewerPage 3 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.