PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	29.800	29.800	29.800	29.800	29.800	196,109
2025-10-16	29.790	29.820	29.430	29.520	29.520	314,492
2025-10-15	30.070	30.170	29.680	29.760	29.760	334,387
2025-10-14	29.990	30.470	29.890	30.000	30.000	198,796
2025-10-13	30.150	30.280	29.980	30.250	30.250	181,458
2025-10-10	29.980	29.980	29.980	29.980	29.980	354,824
2025-10-09	30.600	30.830	30.200	30.300	30.300	228,819
2025-10-08	31.030	31.070	30.510	30.650	30.650	181,311
2025-10-07	30.750	30.880	30.360	30.800	30.800	243,395
2025-10-06	31.260	31.260	30.720	30.740	30.740	244,298
2025-10-03	31.020	31.020	31.020	31.020	31.020	156,228
2025-10-02	31.430	31.500	31.040	31.100	31.100	176,812
2025-10-01	31.400	31.550	31.310	31.380	31.380	156,608
2025-09-30	31.750	31.900	31.170	31.470	31.470	216,246
2025-09-29	32.210	32.530	31.740	31.810	31.810	194,182
2025-09-26	32.230	32.230	32.230	32.230	32.230	105,525
2025-09-25	32.690	32.800	32.250	32.350	32.350	115,256
2025-09-24	32.130	32.610	32.030	32.580	32.580	130,607
2025-09-23	31.420	32.090	31.420	31.850	31.850	151,734
2025-09-22	31.060	31.470	30.850	31.390	31.390	212,182
2025-09-19	31.060	31.060	31.060	31.060	31.060	218,183
2025-09-18	31.790	31.820	31.200	31.420	31.420	142,727
2025-09-17	31.570	31.780	31.460	31.650	31.650	119,212
2025-09-16	31.460	31.680	31.350	31.580	31.580	118,738
2025-09-15	31.230	31.550	31.070	31.440	31.440	139,686
2025-09-12	31.200	31.200	31.200	31.200	31.200	123,275
2025-09-11	31.360	31.470	31.280	31.380	31.380	118,535
2025-09-10	30.990	31.540	30.920	31.500	31.500	127,405
2025-09-09	30.860	31.140	30.810	30.950	30.950	121,395
2025-09-08	30.810	30.990	30.510	30.730	30.730	177,703
2025-09-05	30.650	30.650	30.650	30.650	30.650	318,092
2025-09-04	31.030	31.320	30.940	31.140	31.140	104,308
2025-09-03	31.090	31.350	30.930	31.050	31.050	158,702
2025-09-02	31.060	31.450	31.010	31.350	31.350	116,176
2025-09-01	31.260	31.350	31.050	31.120	31.120	163,052
2025-08-29	31.160	31.160	31.160	31.160	31.160	140,065
2025-08-28	30.710	31.140	30.690	30.950	30.950	122,678
2025-08-27	30.460	30.680	30.370	30.600	30.600	118,387
2025-08-26	30.480	30.590	30.240	30.430	30.430	148,473
2025-08-25	30.470	30.790	30.430	30.700	30.700	129,383
2025-08-22	30.400	30.400	30.400	30.400	30.400	134,930
2025-08-21	30.250	30.440	30.020	30.360	30.360	182,635
2025-08-20	30.100	30.390	30.070	30.190	30.190	201,937
2025-08-19	30.200	30.360	29.860	30.000	30.000	263,665
2025-08-18	30.310	30.550	30.030	30.350	30.350	199,012
2025-08-15	30.140	30.220	29.750	30.150	30.150	329,923
2025-08-14	30.700	30.700	30.030	30.260	30.260	194,911
2025-08-13	30.800	30.950	30.430	30.600	30.600	206,025
2025-08-12	30.850	31.280	30.660	30.800	30.800	168,983
2025-08-11	30.850	31.040	30.590	30.710	30.710	236,631
2025-08-08	30.580	30.580	30.580	30.580	30.580	564,723
2025-08-07	32.640	32.850	32.430	32.510	32.510	106,086
2025-08-06	32.570	32.940	32.200	32.390	32.390	129,060
2025-08-05	32.090	32.400	32.040	32.310	32.310	99,487
2025-08-04	32.180	32.260	31.970	32.180	32.180	122,138
2025-08-01	32.250	32.250	32.250	32.250	32.250	129,643
2025-07-31	32.480	32.750	32.430	32.570	32.570	106,975
2025-07-30	32.350	32.830	32.270	32.830	32.830	100,491
2025-07-29	32.270	32.590	32.000	32.480	32.480	97,950
2025-07-28	32.210	32.440	31.700	31.950	31.950	117,897

← NewerPage 5 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.