PETR4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	37.370	37.470	36.900	37.150	37.150	83,294
2025-01-27	36.640	37.290	36.480	37.000	37.000	99,476
2025-01-24	36.610	36.610	36.610	36.610	36.610	113,414
2025-01-23	37.090	37.410	36.710	36.790	36.790	99,865
2025-01-22	37.320	37.620	37.040	37.040	37.040	88,703
2025-01-21	37.280	37.340	36.740	37.280	37.280	107,029
2025-01-20	37.250	37.430	37.120	37.400	37.400	99,720
2025-01-17	37.170	37.170	37.170	37.170	37.170	85,651
2025-01-16	37.270	37.270	36.780	36.910	36.910	97,015
2025-01-15	36.920	37.320	36.810	37.240	37.240	94,199
2025-01-14	37.170	37.170	36.590	36.810	36.810	93,929
2025-01-13	37.310	37.520	36.980	37.000	37.000	97,166
2025-01-10	36.850	36.850	36.850	36.850	36.850	96,865
2025-01-09	36.730	36.980	36.680	36.790	36.790	79,977
2025-01-08	36.980	37.120	36.430	36.680	36.680	121,490
2025-01-07	36.520	37.230	36.320	36.920	36.920	122,660
2025-01-06	36.700	36.710	36.070	36.190	36.190	187,203
2025-01-03	36.370	36.370	36.370	36.370	36.370	136,507
2025-01-02	36.490	37.070	36.200	36.770	36.770	145,887
2024-12-30	36.200	36.200	36.200	36.200	36.200	151,373
2024-12-27	35.700	35.700	35.700	35.700	35.700	189,149
2024-12-26	35.780	36.010	35.640	35.900	35.900	267,257
2024-12-23	36.940	36.940	36.940	36.940	36.940	375,923
2024-12-20	36.920	36.920	36.920	36.920	36.920	214,804
2024-12-19	37.690	37.930	36.990	37.330	37.330	132,633
2024-12-18	38.300	38.490	37.340	37.440	37.440	124,690
2024-12-17	37.940	38.480	37.850	38.460	38.460	97,958
2024-12-16	38.200	38.270	37.880	37.880	37.880	115,942
2024-12-13	38.060	38.060	38.060	38.060	38.060	117,183
2024-12-12	38.880	38.940	38.140	38.250	38.250	133,654
2024-12-11	40.300	40.750	39.970	40.570	40.570	153,983

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.