Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PETR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 42.30 | 1.10 | 2.67% | 41.40 | 42.48 | 41.08 | 65,994,300 |
| Apr 24 2024 | 41.20 | -0.20 | -0.48% | 41.55 | 41.99 | 41.08 | 45,112,500 |
| Apr 23 2024 | 41.40 | -0.17 | -0.41% | 41.40 | 41.63 | 40.96 | 35,369,700 |
| Apr 22 2024 | 41.57 | 1.02 | 2.52% | 40.76 | 41.59 | 40.52 | 51,623,700 |
| Apr 19 2024 | 40.55 | 0.69 | 1.73% | 40.05 | 41.07 | 39.84 | 80,451,900 |
| Apr 18 2024 | 39.86 | -0.04 | -0.10% | 40.00 | 40.59 | 39.65 | 45,005,400 |
| Apr 17 2024 | 39.90 | 0.32 | 0.81% | 39.49 | 39.95 | 39.34 | 39,033,200 |
| Apr 16 2024 | 39.58 | 0.34 | 0.87% | 39.01 | 39.71 | 38.95 | 37,099,300 |
| Apr 15 2024 | 39.24 | 0.33 | 0.85% | 38.94 | 39.45 | 38.63 | 28,560,200 |
| Apr 12 2024 | 38.91 | -0.41 | -1.04% | 39.72 | 40.05 | 38.70 | 39,594,900 |
| Apr 11 2024 | 39.32 | -0.38 | -0.96% | 39.60 | 39.76 | 39.20 | 33,002,500 |
| Apr 10 2024 | 39.70 | 0.85 | 2.19% | 38.73 | 39.73 | 38.66 | 55,683,800 |
| Apr 09 2024 | 38.85 | 0.15 | 0.39% | 38.90 | 39.14 | 38.06 | 36,721,700 |
| Apr 08 2024 | 38.70 | 0.59 | 1.55% | 38.03 | 39.06 | 37.73 | 36,218,200 |
| Apr 05 2024 | 38.11 | 0.61 | 1.63% | 37.90 | 38.57 | 37.17 | 65,433,500 |
| Apr 04 2024 | 37.50 | -0.90 | -2.34% | 38.47 | 39.48 | 37.43 | 164,394,400 |
| Apr 03 2024 | 38.40 | -0.30 | -0.78% | 38.70 | 39.01 | 38.22 | 31,375,500 |
| Apr 02 2024 | 38.70 | 0.98 | 2.60% | 37.82 | 38.80 | 37.77 | 45,764,000 |
| Apr 01 2024 | 37.72 | 0.41 | 1.10% | 37.50 | 37.73 | 37.21 | 23,517,700 |
| Mar 28 2024 | 37.31 | 1.03 | 2.84% | 36.50 | 37.52 | 36.47 | 31,881,300 |
| Mar 27 2024 | 36.28 | 0.05 | 0.14% | 36.28 | 36.66 | 36.12 | 19,247,100 |
| Mar 26 2024 | 36.23 | -0.42 | -1.15% | 36.67 | 36.67 | 36.17 | 24,732,100 |
| Mar 25 2024 | 36.65 | 0.57 | 1.58% | 36.18 | 36.83 | 36.16 | 26,800,000 |
| Mar 22 2024 | 36.08 | 0.39 | 1.09% | 35.90 | 36.22 | 35.43 | 34,404,300 |
| Mar 21 2024 | 35.69 | -1.02 | -2.78% | 36.85 | 37.06 | 35.65 | 46,900,700 |
| Mar 20 2024 | 36.71 | 0.57 | 1.58% | 36.23 | 36.74 | 35.81 | 38,796,600 |
| Mar 19 2024 | 36.14 | -0.21 | -0.58% | 36.39 | 36.85 | 35.56 | 48,345,400 |
| Mar 18 2024 | 36.35 | 0.17 | 0.47% | 36.41 | 36.72 | 35.50 | 35,148,600 |
| Mar 15 2024 | 36.18 | 0.03 | 0.08% | 36.30 | 36.45 | 35.94 | 59,013,700 |
| Mar 14 2024 | 36.15 | -0.15 | -0.41% | 36.74 | 36.92 | 36.15 | 39,702,700 |
| Mar 13 2024 | 36.30 | -0.61 | -1.65% | 36.90 | 37.33 | 36.28 | 44,738,400 |
| Mar 12 2024 | 36.91 | 1.14 | 3.19% | 36.35 | 37.23 | 36.16 | 75,943,600 |
| Mar 11 2024 | 35.77 | -0.93 | -2.53% | 35.67 | 37.74 | 35.30 | 126,413,700 |
| Mar 08 2024 | 36.70 | -3.69 | -9.14% | 35.90 | 37.06 | 35.10 | 230,308,300 |
| Mar 07 2024 | 40.39 | -0.45 | -1.10% | 40.64 | 40.94 | 40.28 | 50,199,800 |
| Mar 06 2024 | 40.84 | 0.88 | 2.20% | 40.20 | 40.84 | 40.11 | 45,481,000 |
| Mar 05 2024 | 39.96 | -0.12 | -0.30% | 40.10 | 40.37 | 39.61 | 30,293,200 |
| Mar 04 2024 | 40.08 | -0.10 | -0.25% | 40.27 | 40.75 | 40.02 | 21,988,000 |
| Mar 01 2024 | 40.18 | 0.04 | 0.10% | 40.35 | 40.85 | 40.14 | 31,239,900 |
| Feb 29 2024 | 40.14 | -0.29 | -0.72% | 40.59 | 41.24 | 39.85 | 61,899,800 |
| Feb 28 2024 | 40.43 | -2.20 | -5.16% | 42.52 | 42.94 | 39.83 | 112,322,000 |
| Feb 27 2024 | 42.63 | -0.06 | -0.14% | 42.70 | 42.82 | 42.38 | 27,678,100 |
| Feb 26 2024 | 42.69 | 0.79 | 1.89% | 41.90 | 42.73 | 41.83 | 25,885,700 |
| Feb 23 2024 | 41.90 | -0.29 | -0.69% | 42.14 | 42.24 | 41.61 | 43,887,800 |
| Feb 22 2024 | 42.19 | -0.32 | -0.75% | 42.67 | 42.68 | 41.80 | 32,162,800 |
| Feb 21 2024 | 42.51 | 0.06 | 0.14% | 42.45 | 42.72 | 42.13 | 20,873,800 |
| Feb 20 2024 | 42.45 | -0.45 | -1.05% | 42.77 | 42.82 | 42.10 | 42,375,400 |
| Feb 19 2024 | 42.90 | 0.21 | 0.49% | 42.76 | 42.94 | 42.56 | 12,826,700 |
| Feb 16 2024 | 42.69 | 0.39 | 0.92% | 42.09 | 42.89 | 42.06 | 37,186,100 |
| Feb 15 2024 | 42.30 | 1.31 | 3.20% | 41.01 | 42.30 | 40.85 | 33,246,200 |
| Feb 14 2024 | 40.99 | -0.31 | -0.75% | 41.10 | 41.40 | 40.86 | 18,315,300 |
| Feb 09 2024 | 41.30 | -0.56 | -1.34% | 42.14 | 42.33 | 41.30 | 30,351,400 |
| Feb 08 2024 | 41.86 | -0.34 | -0.81% | 42.30 | 42.45 | 41.86 | 25,589,100 |
| Feb 07 2024 | 42.20 | 0.61 | 1.47% | 41.52 | 42.20 | 41.42 | 30,648,100 |
| Feb 06 2024 | 41.59 | 0.38 | 0.92% | 41.45 | 42.35 | 41.27 | 35,474,600 |
| Feb 05 2024 | 41.21 | 0.18 | 0.44% | 41.01 | 41.68 | 40.93 | 27,503,000 |
| Feb 02 2024 | 41.03 | -0.54 | -1.30% | 41.58 | 41.78 | 41.02 | 36,485,600 |
| Feb 01 2024 | 41.57 | 1.12 | 2.77% | 40.78 | 41.88 | 40.67 | 61,629,200 |
| Jan 31 2024 | 40.45 | 0.13 | 0.32% | 40.23 | 41.24 | 40.18 | 58,491,900 |
| Jan 30 2024 | 40.32 | -0.25 | -0.62% | 40.17 | 40.74 | 40.05 | 34,829,000 |
| Jan 29 2024 | 40.57 | 0.61 | 1.53% | 40.00 | 40.59 | 39.83 | 30,547,000 |
