Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
PETR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 44.35 | 1.10 | 2.54% | 43.27 | 44.45 | 43.17 | 8,258,000 |
| Apr 24 2024 | 43.25 | -0.27 | -0.62% | 43.50 | 43.96 | 43.16 | 13,257,000 |
| Apr 23 2024 | 43.52 | -0.29 | -0.66% | 43.55 | 43.83 | 43.14 | 14,930,600 |
| Apr 22 2024 | 43.81 | 1.11 | 2.60% | 42.95 | 43.86 | 42.70 | 12,997,200 |
| Apr 19 2024 | 42.70 | 1.68 | 4.10% | 41.20 | 42.81 | 41.02 | 18,547,600 |
| Apr 18 2024 | 41.02 | -0.20 | -0.49% | 41.30 | 41.97 | 40.85 | 10,443,200 |
| Apr 17 2024 | 41.22 | 0.08 | 0.19% | 41.19 | 41.47 | 41.00 | 10,604,200 |
| Apr 16 2024 | 41.14 | 0.20 | 0.49% | 40.64 | 41.57 | 40.47 | 10,900,400 |
| Apr 15 2024 | 40.94 | 0.67 | 1.66% | 40.20 | 41.03 | 40.10 | 13,355,800 |
| Apr 12 2024 | 40.27 | -0.41 | -1.01% | 41.00 | 41.43 | 39.97 | 10,315,000 |
| Apr 11 2024 | 40.68 | -0.36 | -0.88% | 40.92 | 41.14 | 40.60 | 7,137,800 |
| Apr 10 2024 | 41.04 | 1.21 | 3.04% | 39.70 | 41.06 | 39.70 | 15,614,600 |
| Apr 09 2024 | 39.83 | 0.26 | 0.66% | 39.93 | 39.99 | 39.16 | 9,064,700 |
| Apr 08 2024 | 39.57 | 0.36 | 0.92% | 38.90 | 39.74 | 38.56 | 11,417,300 |
| Apr 05 2024 | 39.21 | 0.59 | 1.53% | 39.02 | 39.50 | 38.14 | 14,912,200 |
| Apr 04 2024 | 38.62 | -0.58 | -1.48% | 39.32 | 40.83 | 38.55 | 35,038,100 |
| Apr 03 2024 | 39.20 | -0.42 | -1.06% | 39.77 | 39.82 | 39.06 | 11,536,100 |
| Apr 02 2024 | 39.62 | 1.05 | 2.72% | 38.76 | 39.69 | 38.66 | 12,951,400 |
| Apr 01 2024 | 38.57 | 0.45 | 1.18% | 38.33 | 38.70 | 38.06 | 7,797,100 |
| Mar 28 2024 | 38.12 | 1.09 | 2.94% | 37.30 | 38.33 | 37.07 | 10,671,600 |
| Mar 27 2024 | 37.03 | 0.09 | 0.24% | 36.91 | 37.37 | 36.62 | 5,055,100 |
| Mar 26 2024 | 36.94 | -0.35 | -0.94% | 37.30 | 37.44 | 36.80 | 8,968,800 |
| Mar 25 2024 | 37.29 | 0.43 | 1.17% | 36.90 | 37.54 | 36.90 | 8,008,900 |
| Mar 22 2024 | 36.86 | 0.40 | 1.10% | 36.60 | 36.96 | 36.18 | 8,900,800 |
| Mar 21 2024 | 36.46 | -0.93 | -2.49% | 37.33 | 37.70 | 36.40 | 16,363,700 |
| Mar 20 2024 | 37.39 | 0.70 | 1.91% | 36.71 | 37.42 | 36.25 | 13,950,900 |
| Mar 19 2024 | 36.69 | -0.21 | -0.57% | 36.98 | 37.49 | 36.21 | 15,110,800 |
| Mar 18 2024 | 36.90 | 0.24 | 0.65% | 36.95 | 37.08 | 35.85 | 13,229,100 |
| Mar 15 2024 | 36.66 | -0.05 | -0.14% | 36.66 | 37.00 | 36.45 | 19,050,100 |
| Mar 14 2024 | 36.71 | -0.28 | -0.76% | 37.20 | 37.57 | 36.59 | 16,684,500 |
| Mar 13 2024 | 36.99 | -0.49 | -1.31% | 37.47 | 37.86 | 36.94 | 20,257,100 |
| Mar 12 2024 | 37.48 | 1.13 | 3.11% | 37.00 | 37.75 | 36.79 | 27,937,300 |
| Mar 11 2024 | 36.35 | -0.63 | -1.70% | 36.70 | 37.97 | 36.14 | 47,164,200 |
| Mar 08 2024 | 36.98 | -4.28 | -10.37% | 36.78 | 37.96 | 35.47 | 81,527,500 |
| Mar 07 2024 | 41.26 | -0.24 | -0.58% | 41.32 | 41.73 | 41.12 | 7,828,400 |
| Mar 06 2024 | 41.50 | 0.70 | 1.72% | 41.02 | 41.50 | 40.90 | 19,565,300 |
| Mar 05 2024 | 40.80 | -0.25 | -0.61% | 41.08 | 41.19 | 40.42 | 10,137,400 |
| Mar 04 2024 | 41.05 | -0.16 | -0.39% | 41.31 | 41.84 | 40.88 | 8,429,000 |
| Mar 01 2024 | 41.21 | -0.01 | -0.02% | 41.38 | 41.86 | 41.18 | 9,661,400 |
| Feb 29 2024 | 41.22 | -0.38 | -0.91% | 41.75 | 42.40 | 40.74 | 18,875,500 |
| Feb 28 2024 | 41.60 | -2.37 | -5.39% | 43.82 | 44.29 | 41.25 | 17,368,700 |
| Feb 27 2024 | 43.97 | -0.11 | -0.25% | 44.38 | 44.38 | 43.71 | 8,188,500 |
| Feb 26 2024 | 44.08 | 0.46 | 1.05% | 43.60 | 44.29 | 43.44 | 6,699,800 |
| Feb 23 2024 | 43.62 | -0.12 | -0.27% | 43.67 | 43.73 | 42.98 | 13,302,200 |
| Feb 22 2024 | 43.74 | 0.03 | 0.07% | 43.90 | 43.95 | 42.99 | 9,570,500 |
| Feb 21 2024 | 43.71 | 0.11 | 0.25% | 43.60 | 44.04 | 43.43 | 7,858,600 |
| Feb 20 2024 | 43.60 | -0.89 | -2.00% | 44.42 | 44.46 | 43.32 | 17,427,300 |
| Feb 19 2024 | 44.49 | 0.19 | 0.43% | 44.29 | 44.50 | 44.13 | 3,734,700 |
| Feb 16 2024 | 44.30 | 0.79 | 1.82% | 43.30 | 44.31 | 43.24 | 12,797,400 |
| Feb 15 2024 | 43.51 | 1.20 | 2.84% | 42.37 | 43.51 | 42.04 | 9,115,100 |
| Feb 14 2024 | 42.31 | -0.43 | -1.01% | 42.53 | 42.66 | 42.08 | 5,693,300 |
| Feb 09 2024 | 42.74 | -0.49 | -1.13% | 43.23 | 43.54 | 42.52 | 11,993,700 |
| Feb 08 2024 | 43.23 | -0.15 | -0.35% | 43.37 | 43.62 | 43.03 | 8,013,000 |
| Feb 07 2024 | 43.38 | 0.41 | 0.95% | 42.95 | 43.45 | 42.75 | 11,727,300 |
| Feb 06 2024 | 42.97 | 0.64 | 1.51% | 42.42 | 43.37 | 42.42 | 12,996,300 |
| Feb 05 2024 | 42.33 | 0.00 | 0.00% | 42.21 | 42.82 | 42.02 | 11,064,600 |
| Feb 02 2024 | 42.33 | -0.63 | -1.47% | 43.00 | 43.28 | 42.27 | 11,798,300 |
| Feb 01 2024 | 42.96 | 0.80 | 1.90% | 42.60 | 43.79 | 42.28 | 18,007,300 |
| Jan 31 2024 | 42.16 | -0.01 | -0.02% | 42.17 | 42.93 | 42.00 | 13,596,100 |
| Jan 30 2024 | 42.17 | -0.19 | -0.45% | 42.19 | 42.74 | 42.12 | 7,717,800 |
| Jan 29 2024 | 42.36 | 0.40 | 0.95% | 42.04 | 42.56 | 41.58 | 9,031,900 |
