Register for real-time alerts, custom portfolio, and market movers
PETR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 36.60 | -0.39 | -1.05% | 37.08 | 37.12 | 36.07 | 12,412,000 |
| Jun 13 2024 | 36.99 | -0.49 | -1.31% | 37.48 | 37.79 | 36.72 | 10,507,900 |
| Jun 12 2024 | 37.48 | -1.82 | -4.63% | 38.55 | 38.60 | 37.18 | 19,750,800 |
| Jun 11 2024 | 39.30 | 0.10 | 0.26% | 39.53 | 39.69 | 39.09 | 17,966,500 |
| Jun 10 2024 | 39.20 | 0.40 | 1.03% | 38.84 | 39.67 | 38.78 | 7,376,900 |
| Jun 07 2024 | 38.80 | -1.10 | -2.76% | 39.90 | 39.96 | 38.57 | 18,476,900 |
| Jun 06 2024 | 39.90 | -0.01 | -0.03% | 39.99 | 40.43 | 39.90 | 8,841,700 |
| Jun 05 2024 | 39.91 | -0.19 | -0.47% | 40.13 | 40.39 | 39.91 | 6,983,800 |
| Jun 04 2024 | 40.10 | -0.12 | -0.30% | 39.93 | 40.20 | 39.28 | 10,993,200 |
| Jun 03 2024 | 40.22 | -0.57 | -1.40% | 40.70 | 40.92 | 40.21 | 9,450,000 |
| May 31 2024 | 40.79 | 1.18 | 2.98% | 39.70 | 40.98 | 39.70 | 16,512,000 |
| May 29 2024 | 39.61 | 0.23 | 0.58% | 39.19 | 39.63 | 38.91 | 10,847,400 |
| May 28 2024 | 39.38 | 0.66 | 1.70% | 39.25 | 39.67 | 39.02 | 16,246,100 |
| May 27 2024 | 38.72 | 0.42 | 1.10% | 38.41 | 38.77 | 38.39 | 3,057,700 |
| May 24 2024 | 38.30 | -0.07 | -0.18% | 38.80 | 38.81 | 38.26 | 8,949,300 |
| May 23 2024 | 38.37 | -0.40 | -1.03% | 38.81 | 39.27 | 38.25 | 14,898,000 |
| May 22 2024 | 38.77 | 0.45 | 1.17% | 38.41 | 38.90 | 38.22 | 13,529,700 |
| May 21 2024 | 38.32 | -0.41 | -1.06% | 38.74 | 38.98 | 38.26 | 8,874,900 |
| May 20 2024 | 38.73 | 0.16 | 0.41% | 38.58 | 39.04 | 38.51 | 12,188,700 |
| May 17 2024 | 38.57 | -0.66 | -1.68% | 39.19 | 39.28 | 38.37 | 17,881,900 |
| May 16 2024 | 39.23 | -0.85 | -2.12% | 40.03 | 40.17 | 38.82 | 21,682,500 |
| May 15 2024 | 40.08 | -2.88 | -6.70% | 39.90 | 40.32 | 38.82 | 32,763,000 |
| May 14 2024 | 42.96 | -1.19 | -2.70% | 43.22 | 43.49 | 42.38 | 10,957,300 |
| May 13 2024 | 44.15 | 0.01 | 0.02% | 44.33 | 44.61 | 43.97 | 5,018,400 |
| May 10 2024 | 44.14 | -0.31 | -0.70% | 44.50 | 44.77 | 44.04 | 9,659,700 |
| May 09 2024 | 44.45 | 0.57 | 1.30% | 43.50 | 44.62 | 43.35 | 8,715,900 |
| May 08 2024 | 43.88 | 0.58 | 1.34% | 42.91 | 43.90 | 42.65 | 6,579,000 |
| May 07 2024 | 43.30 | 1.06 | 2.51% | 42.31 | 43.33 | 42.25 | 8,681,500 |
| May 06 2024 | 42.24 | 0.24 | 0.57% | 42.02 | 42.59 | 41.91 | 7,645,000 |
| May 03 2024 | 42.00 | -2.43 | -5.47% | 43.02 | 43.08 | 41.55 | 17,848,600 |
| May 02 2024 | 44.43 | 0.26 | 0.59% | 44.48 | 44.67 | 44.01 | 12,131,000 |
| Apr 30 2024 | 44.17 | -0.32 | -0.72% | 44.39 | 44.50 | 43.78 | 12,671,400 |
| Apr 29 2024 | 44.49 | 0.71 | 1.62% | 43.67 | 44.54 | 43.60 | 10,032,400 |
| Apr 26 2024 | 43.78 | -0.57 | -1.29% | 43.22 | 43.93 | 43.06 | 8,956,800 |
| 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 |
