PETR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.560	30.780	30.270	30.400	30.400	324,527
2025-04-25	30.560	30.560	30.560	30.560	30.560	270,590
2025-04-24	30.800	30.840	30.080	30.430	30.430	381,289
2025-04-23	31.470	31.770	30.560	30.580	30.580	379,085
2025-04-22	30.950	31.240	30.350	30.970	30.970	356,305
2025-04-17	30.830	30.830	30.830	30.830	30.830	306,793
2025-04-16	31.310	31.460	30.870	31.040	31.040	461,835
2025-04-15	31.770	31.870	31.000	31.010	31.010	506,113
2025-04-14	32.540	32.870	31.460	31.740	31.740	417,620
2025-04-11	31.860	31.860	31.860	31.860	31.860	520,288
2025-04-10	33.170	33.170	31.220	31.270	31.270	627,943
2025-04-09	31.400	33.590	31.110	33.300	33.300	578,018
2025-04-08	33.770	33.990	31.900	32.000	32.000	639,358
2025-04-07	33.980	34.540	33.120	33.200	33.200	664,035
2025-04-04	34.590	34.590	34.590	34.590	34.590	749,504
2025-04-03	36.200	36.310	35.630	36.120	36.120	329,396
2025-04-02	37.230	37.230	37.230	37.230	37.230	114,799
2025-04-01	37.330	37.330	37.330	37.330	37.330	112,439
2025-03-31	37.400	37.640	37.100	37.230	37.230	122,532
2025-03-28	37.440	37.440	37.440	37.440	37.440	104,086
2025-03-27	37.450	37.960	37.400	37.600	37.600	91,462
2025-03-26	37.150	37.630	37.130	37.400	37.400	98,116
2025-03-25	36.920	37.530	36.630	37.040	37.040	114,874
2025-03-24	36.690	36.950	36.510	36.750	36.750	135,290
2025-03-21	36.770	36.770	36.770	36.770	36.770	165,247
2025-03-20	36.200	36.470	35.800	36.310	36.310	219,746
2025-03-19	36.230	36.330	36.030	36.180	36.180	117,919
2025-03-18	36.190	36.190	36.190	36.190	36.190	124,436
2025-03-17	36.180	36.180	36.180	36.180	36.180	151,710
2025-03-14	35.590	35.590	35.590	35.590	35.590	174,337
2025-03-13	34.130	34.550	34.050	34.420	34.420	124,248
2025-03-12	34.150	34.150	34.150	34.150	34.150	189,889
2025-03-11	34.100	34.100	34.100	34.100	34.100	266,222
2025-03-10	34.610	34.800	34.040	34.590	34.590	265,335
2025-03-07	34.670	34.670	34.670	34.670	34.670	258,069
2025-03-06	34.900	35.120	34.040	34.270	34.270	437,294
2025-03-05	35.400	35.450	34.570	34.630	34.630	358,547
2025-02-28	36.060	36.060	36.060	36.060	36.060	231,102
2025-02-27	36.400	36.750	35.500	36.690	36.690	445,726
2025-02-26	38.200	38.250	37.760	37.980	37.980	93,468
2025-02-25	38.120	38.450	37.850	37.950	37.950	93,586
2025-02-24	38.450	38.500	37.880	38.250	38.250	113,377
2025-02-21	38.450	38.450	38.450	38.450	38.450	103,159
2025-02-20	38.490	38.570	38.300	38.460	38.460	120,519
2025-02-19	38.110	38.640	37.900	38.500	38.500	96,774
2025-02-18	37.720	38.440	37.690	38.350	38.350	110,085
2025-02-17	37.530	37.910	37.470	37.580	37.580	117,246
2025-02-14	37.380	37.380	37.380	37.380	37.380	119,486
2025-02-13	36.300	36.400	36.040	36.350	36.350	113,826
2025-02-12	36.730	36.760	36.120	36.290	36.290	167,650
2025-02-11	36.990	37.060	36.710	36.800	36.800	101,426
2025-02-10	36.930	37.030	36.720	36.860	36.860	111,965
2025-02-07	36.560	36.560	36.560	36.560	36.560	165,816
2025-02-06	36.860	37.110	36.720	36.850	36.850	127,098
2025-02-05	37.030	37.070	36.770	36.830	36.830	137,425
2025-02-04	37.330	37.440	36.830	37.190	37.190	123,982
2025-02-03	37.690	37.890	37.400	37.550	37.550	135,828
2025-01-31	37.670	37.670	37.670	37.670	37.670	114,474
2025-01-30	37.100	37.500	36.810	37.280	37.280	92,919
2025-01-29	37.200	37.330	36.770	36.950	36.950	92,932

← NewerPage 7 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.