PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.100	32.100	32.100	32.100	32.100	119,594
2026-01-15	31.750	31.930	31.480	31.850	31.850	145,969
2026-01-14	31.300	32.520	31.210	31.970	31.970	216,887
2026-01-13	30.360	31.310	30.360	31.100	31.100	179,973
2026-01-12	30.300	30.570	30.220	30.400	30.400	153,418
2026-01-09	30.280	30.280	30.280	30.280	30.280	160,495
2026-01-08	29.970	30.350	29.800	30.250	30.250	198,836
2026-01-07	29.700	29.810	29.540	29.780	29.780	406,591
2026-01-06	30.400	30.500	29.630	29.670	29.670	480,346
2026-01-05	30.710	30.770	29.740	30.270	30.270	502,869
2026-01-02	30.780	30.780	30.780	30.780	30.780	246,879
2025-12-30	30.900	30.900	30.900	30.900	30.900	165,356
2025-12-29	30.620	30.830	30.530	30.650	30.650	176,236
2025-12-26	30.480	30.480	30.480	30.480	30.480	268,349
2025-12-23	30.320	30.320	30.320	30.320	30.320	305,971
2025-12-22	31.270	31.530	31.120	31.150	31.150	304,726
2025-12-19	31.050	31.050	31.050	31.050	31.050	208,300
2025-12-18	31.100	31.280	30.880	30.920	30.920	161,564
2025-12-17	30.860	31.100	30.850	31.100	31.100	178,979
2025-12-16	31.570	31.570	30.620	30.770	30.770	395,537
2025-12-15	31.770	31.920	31.590	31.670	31.670	157,469
2025-12-12	31.710	31.710	31.710	31.710	31.710	140,044
2025-12-11	31.920	31.920	31.270	31.340	31.340	211,060
2025-12-10	31.870	31.990	31.550	31.870	31.870	130,494
2025-12-09	31.660	31.900	31.330	31.900	31.900	149,072
2025-12-08	31.730	31.970	31.500	31.680	31.680	202,137
2025-12-05	31.410	31.410	31.410	31.410	31.410	270,859
2025-12-04	32.450	32.750	32.440	32.600	32.600	128,144
2025-12-03	32.130	32.500	32.130	32.380	32.380	123,692
2025-12-02	31.980	32.070	31.450	32.050	32.050	171,389
2025-12-01	32.000	32.180	31.580	31.780	31.780	194,289
2025-11-28	31.850	31.850	31.850	31.850	31.850	295,764
2025-11-27	32.330	32.380	32.200	32.340	32.340	107,829
2025-11-26	32.310	32.420	32.110	32.240	32.240	117,518
2025-11-25	32.350	32.450	32.090	32.260	32.260	137,344
2025-11-24	32.590	32.740	32.370	32.570	32.570	141,713
2025-11-21	32.610	32.610	32.610	32.610	32.610	161,752
2025-11-19	32.850	32.850	32.850	32.850	32.850	118,506
2025-11-18	32.760	33.160	32.670	33.000	33.000	110,361
2025-11-17	32.850	33.080	32.740	32.750	32.750	138,459
2025-11-14	32.800	32.800	32.800	32.800	32.800	131,351
2025-11-13	32.350	32.940	32.330	32.450	32.450	120,291
2025-11-12	33.200	33.200	32.080	32.360	32.360	166,918
2025-11-11	32.430	33.440	32.430	33.330	33.330	193,883
2025-11-10	32.300	32.550	31.930	32.300	32.300	199,891
2025-11-07	32.140	32.140	32.140	32.140	32.140	247,854
2025-11-06	30.990	31.280	30.910	31.070	31.070	167,090
2025-11-05	30.300	30.940	30.220	30.900	30.900	168,062
2025-11-04	30.050	30.250	29.920	30.230	30.230	170,340
2025-11-03	29.910	30.470	29.810	30.080	30.080	228,395
2025-10-31	29.790	29.790	29.790	29.790	29.790	303,691
2025-10-30	29.950	30.170	29.800	29.890	29.890	183,553
2025-10-29	30.110	30.170	29.820	30.000	30.000	161,695
2025-10-28	29.970	30.350	29.760	30.050	30.050	159,663
2025-10-27	30.140	30.200	29.710	30.000	30.000	188,224
2025-10-24	29.890	29.890	29.890	29.890	29.890	162,101
2025-10-23	30.440	30.810	30.120	30.170	30.170	145,862
2025-10-22	29.800	30.030	29.620	29.850	29.850	168,977
2025-10-21	30.000	30.000	29.490	29.540	29.540	227,845
2025-10-20	29.700	29.900	29.500	29.740	29.740	235,719

← NewerPage 4 of 4 · 240 trading days

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.