PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.990	31.990	31.990	31.990	31.990	78,762
2025-07-24	31.830	32.010	31.670	31.950	31.950	87,737
2025-07-23	31.350	32.030	31.310	31.980	31.980	105,571
2025-07-22	31.050	31.580	31.000	31.350	31.350	115,245
2025-07-21	30.950	31.270	30.790	31.080	31.080	140,604
2025-07-18	31.060	31.060	31.060	31.060	31.060	218,866
2025-07-17	31.800	32.000	31.420	31.490	31.490	121,719
2025-07-16	31.890	31.930	31.490	31.780	31.780	131,722
2025-07-15	32.200	32.390	31.820	31.970	31.970	125,677
2025-07-14	32.630	32.770	32.120	32.230	32.230	126,679
2025-07-11	32.580	32.580	32.580	32.580	32.580	104,773
2025-07-10	31.780	32.440	31.720	32.350	32.350	137,040
2025-07-09	32.550	32.600	32.080	32.270	32.270	98,958
2025-07-08	32.100	32.590	32.040	32.520	32.520	119,891
2025-07-07	32.110	32.250	31.910	32.030	32.030	166,670
2025-07-04	32.150	32.150	32.150	32.150	32.150	130,195
2025-07-03	31.990	32.390	31.950	32.150	32.150	117,642
2025-07-02	31.600	32.240	31.490	32.090	32.090	155,514
2025-07-01	31.400	31.570	31.260	31.490	31.490	171,422
2025-06-30	31.270	31.490	31.100	31.400	31.400	195,956
2025-06-27	31.260	31.260	31.260	31.260	31.260	141,882
2025-06-26	31.320	31.600	31.320	31.500	31.500	111,692
2025-06-25	31.500	31.640	31.220	31.280	31.280	137,472
2025-06-24	31.380	31.830	31.110	31.380	31.380	212,767
2025-06-23	33.280	33.360	31.820	32.020	32.020	341,737
2025-06-20	33.020	33.020	33.020	33.020	33.020	180,890
2025-06-18	32.850	32.850	32.850	32.850	32.850	160,893
2025-06-17	32.350	33.070	32.350	32.950	32.950	183,537
2025-06-16	32.560	32.930	32.060	32.280	32.280	234,194
2025-06-13	32.550	32.550	32.550	32.550	32.550	255,382
2025-06-12	30.880	31.900	30.730	31.860	31.860	171,803
2025-06-11	30.300	31.140	30.290	31.070	31.070	168,173
2025-06-10	29.420	30.220	29.350	30.110	30.110	185,732
2025-06-09	29.300	29.480	28.880	29.190	29.190	402,942
2025-06-06	29.630	29.630	29.630	29.630	29.630	248,601
2025-06-05	29.500	29.650	29.220	29.400	29.400	299,966
2025-06-04	30.290	30.450	29.290	29.400	29.400	459,240
2025-06-03	30.220	30.220	30.220	30.220	30.220	395,786
2025-06-02	31.060	31.060	31.060	31.060	31.060	316,909
2025-05-30	31.000	31.000	31.000	31.000	31.000	312,854
2025-05-29	31.300	31.300	31.300	31.300	31.300	194,533
2025-05-28	31.690	31.800	31.460	31.490	31.490	175,649
2025-05-27	31.500	31.670	31.370	31.530	31.530	154,308
2025-05-26	31.500	31.540	31.180	31.310	31.310	197,017
2025-05-23	31.300	31.300	31.300	31.300	31.300	220,998
2025-05-22	31.650	31.650	31.220	31.390	31.390	250,999
2025-05-21	32.210	32.400	31.730	31.750	31.750	221,808
2025-05-20	32.030	32.420	31.970	32.100	32.100	240,178
2025-05-19	31.860	32.140	31.710	31.900	31.900	188,229
2025-05-16	32.090	32.090	32.090	32.090	32.090	197,182
2025-05-15	31.720	32.090	31.600	31.900	31.900	227,286
2025-05-14	31.940	31.940	31.940	31.940	31.940	194,101
2025-05-13	31.820	32.250	31.350	32.200	32.200	280,960
2025-05-12	31.700	32.160	31.660	31.660	31.660	262,833
2025-05-09	30.940	30.940	30.940	30.940	30.940	0
2025-05-06	30.090	30.390	29.970	30.120	30.120	251,234
2025-05-05	29.690	29.690	29.690	29.690	29.690	642,434
2025-05-02	30.850	30.850	30.850	30.850	30.850	323,306
2025-04-30	30.030	30.030	30.030	30.030	30.030	455,829
2025-04-29	30.380	30.800	30.160	30.540	30.540	245,129

← NewerPage 6 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.