PETR4.SAPETR4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $30.30 | $30.57 | $30.21 | $30.36 | 17.17M |
| 1/9/2026 | $30.17 | $30.74 | $30.14 | $30.30 | 27.98M |
| 1/8/2026 | $29.91 | $30.34 | $29.79 | $30.20 | 34.13M |
| 1/7/2026 | $29.67 | $29.83 | $29.53 | $29.83 | 28.13M |
| 1/6/2026 | $30.37 | $30.43 | $29.62 | $29.64 | 38.09M |
| 1/5/2026 | $30.70 | $30.77 | $29.73 | $30.20 | 48.21M |
| 1/2/2026 | $30.96 | $30.96 | $30.36 | $30.71 | 21.63M |
| 12/30/2025 | $30.80 | $30.96 | $30.65 | $30.82 | 16.88M |
| 12/29/2025 | $30.56 | $30.81 | $30.52 | $30.73 | 20.59M |
| 12/26/2025 | $30.31 | $30.43 | $30.12 | $30.41 | 20.18M |
| 12/23/2025 | $30.55 | $30.57 | $30.20 | $30.31 | 35.72M |
| 12/22/2025 | $31.25 | $31.53 | $31.10 | $31.10 | 35.90M |
| 12/19/2025 | $31.07 | $31.24 | $30.97 | $31.01 | 45.81M |
| 12/18/2025 | $31.20 | $31.28 | $30.83 | $30.90 | 34.31M |
| 12/17/2025 | $30.86 | $31.08 | $30.82 | $31.08 | 39.34M |
| 12/16/2025 | $31.53 | $31.53 | $30.61 | $30.74 | 52.66M |
| 12/15/2025 | $31.68 | $31.90 | $31.59 | $31.70 | 31.90M |
| 12/12/2025 | $31.41 | $31.72 | $31.34 | $31.59 | 39.66M |
| 12/11/2025 | $31.88 | $31.90 | $31.25 | $31.26 | 65.20M |
| 12/10/2025 | $31.88 | $31.99 | $31.54 | $31.94 | 22.12M |
| 12/9/2025 | $31.61 | $31.90 | $31.33 | $31.86 | 23.86M |
| 12/8/2025 | $31.57 | $31.99 | $31.49 | $31.66 | 30.27M |
| 12/5/2025 | $32.50 | $32.91 | $31.37 | $31.37 | 74.50M |
| 12/4/2025 | $32.49 | $32.75 | $32.45 | $32.52 | 33.01M |
| 12/3/2025 | $32.15 | $32.50 | $32.15 | $32.31 | 36.63M |
| 12/2/2025 | $31.93 | $32.07 | $31.44 | $32.07 | 25.57M |
| 12/1/2025 | $31.95 | $32.17 | $31.57 | $31.85 | 29.49M |
| 11/28/2025 | $32.27 | $32.31 | $31.29 | $31.79 | 60.42M |
| 11/27/2025 | $32.28 | $32.40 | $32.20 | $32.40 | 16.09M |
| 11/26/2025 | $32.38 | $32.41 | $32.10 | $32.23 | 25.04M |
| 11/25/2025 | $32.35 | $32.44 | $32.09 | $32.28 | 28.43M |
| 11/24/2025 | $32.56 | $32.75 | $32.36 | $32.54 | 38.67M |
| 11/21/2025 | $32.56 | $32.74 | $32.36 | $32.57 | 40.87M |
| 11/19/2025 | $32.80 | $32.98 | $32.54 | $32.82 | 48.72M |
| 11/18/2025 | $32.70 | $33.17 | $32.67 | $32.99 | 26.52M |
| 11/17/2025 | $32.76 | $33.08 | $32.73 | $32.88 | 63.71M |
| 11/14/2025 | $32.60 | $33.17 | $32.58 | $32.70 | 27.37M |
| 11/13/2025 | $32.36 | $32.94 | $32.32 | $32.49 | 38.52M |
| 11/12/2025 | $33.26 | $33.26 | $32.08 | $32.35 | 67.65M |
| 11/11/2025 | $32.54 | $33.44 | $32.45 | $33.20 | 68.22M |
| 11/10/2025 | $32.30 | $32.55 | $31.93 | $32.36 | 41.06M |
| 11/7/2025 | $31.22 | $32.18 | $30.85 | $32.18 | 97.32M |
| 11/6/2025 | $30.98 | $31.28 | $30.90 | $31.01 | 43.44M |
| 11/5/2025 | $30.30 | $30.95 | $30.21 | $30.85 | 40.38M |
| 11/4/2025 | $30.00 | $30.26 | $29.91 | $30.25 | 35.04M |
| 11/3/2025 | $29.88 | $30.47 | $29.80 | $30.10 | 54.98M |
| 10/31/2025 | $30.00 | $30.09 | $29.55 | $29.75 | 29.52M |
| 10/30/2025 | $29.92 | $30.16 | $29.76 | $29.89 | 22.66M |
| 10/29/2025 | $30.09 | $30.16 | $29.80 | $30.02 | 24.85M |
| 10/28/2025 | $29.90 | $30.35 | $29.76 | $29.99 | 25.32M |
| 10/27/2025 | $30.16 | $30.16 | $29.69 | $30.00 | 24.77M |
| 10/24/2025 | $30.30 | $30.45 | $29.81 | $29.84 | 24.37M |
| 10/23/2025 | $30.52 | $30.72 | $30.11 | $30.19 | 40.06M |
| 10/22/2025 | $29.76 | $30.03 | $29.62 | $29.85 | 27.09M |
| 10/21/2025 | $29.96 | $29.99 | $29.47 | $29.51 | 25.51M |
| 10/20/2025 | $29.70 | $29.90 | $29.48 | $29.75 | 31.44M |
| 10/17/2025 | $29.50 | $29.95 | $29.31 | $29.73 | 36.24M |
| 10/16/2025 | $29.74 | $29.81 | $29.41 | $29.45 | 28.66M |
| 10/15/2025 | $30.05 | $30.17 | $29.67 | $29.75 | 40.26M |