Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 38.39 | 0.64 | 1.70% | 37.89 | 38.69 | 37.89 | 18,650 |
| Jun 19 2024 | 37.75 | -0.08 | -0.21% | 37.88 | 37.99 | 37.51 | 11,697 |
| Jun 18 2024 | 37.83 | 1.24 | 3.39% | 36.67 | 37.86 | 36.60 | 15,711 |
| Jun 17 2024 | 36.59 | -0.01 | -0.03% | 36.62 | 36.75 | 36.24 | 19,427 |
| Jun 14 2024 | 36.60 | -0.46 | -1.24% | 37.14 | 37.15 | 36.09 | 26,783 |
| Jun 13 2024 | 37.06 | -0.48 | -1.28% | 37.58 | 37.79 | 36.72 | 20,151 |
| Jun 12 2024 | 37.54 | -1.72 | -4.38% | 38.55 | 38.56 | 37.20 | 24,220 |
| Jun 11 2024 | 39.26 | 0.05 | 0.13% | 39.44 | 39.70 | 39.10 | 17,860 |
| Jun 10 2024 | 39.21 | 0.56 | 1.45% | 38.86 | 39.69 | 38.79 | 16,526 |
| Jun 07 2024 | 38.65 | -1.28 | -3.21% | 39.61 | 39.95 | 38.59 | 24,305 |
| Jun 06 2024 | 39.93 | 0.00 | 0.00% | 40.01 | 40.42 | 39.93 | 13,705 |
| Jun 05 2024 | 39.93 | -0.16 | -0.40% | 40.25 | 40.39 | 39.90 | 13,584 |
| Jun 04 2024 | 40.09 | -0.14 | -0.35% | 40.07 | 40.13 | 39.28 | 16,937 |
| Jun 03 2024 | 40.23 | -0.53 | -1.30% | 40.85 | 40.94 | 40.19 | 19,507 |
| May 31 2024 | 40.76 | 1.15 | 2.90% | 39.62 | 41.00 | 39.62 | 22,670 |
| May 29 2024 | 39.61 | 0.30 | 0.76% | 39.36 | 39.64 | 38.94 | 16,648 |
| May 28 2024 | 39.31 | 0.60 | 1.55% | 38.90 | 39.67 | 38.84 | 22,606 |
| May 27 2024 | 38.71 | 0.44 | 1.15% | 38.38 | 38.77 | 38.38 | 13,214 |
| May 24 2024 | 38.27 | 0.00 | 0.00% | 38.55 | 38.88 | 38.27 | 16,568 |
| May 23 2024 | 38.27 | -0.44 | -1.14% | 38.79 | 39.25 | 38.27 | 20,618 |
| May 22 2024 | 38.71 | 0.41 | 1.07% | 38.38 | 39.60 | 38.23 | 25,700 |
| May 21 2024 | 38.30 | -0.46 | -1.19% | 38.84 | 38.99 | 38.30 | 26,531 |
| May 20 2024 | 38.76 | 0.17 | 0.44% | 38.63 | 39.08 | 38.53 | 35,029 |
| May 17 2024 | 38.59 | -0.68 | -1.73% | 39.23 | 39.28 | 38.37 | 41,372 |
| May 16 2024 | 39.27 | -0.81 | -2.02% | 40.02 | 40.17 | 38.83 | 48,055 |
| May 15 2024 | 40.08 | -2.92 | -6.79% | 39.78 | 40.34 | 38.84 | 103,018 |
| May 14 2024 | 43.00 | -1.17 | -2.65% | 43.36 | 43.48 | 42.40 | 24,662 |
| May 13 2024 | 44.17 | 0.04 | 0.09% | 44.13 | 44.57 | 43.90 | 11,357 |
| May 10 2024 | 44.13 | -0.34 | -0.76% | 44.54 | 44.78 | 43.91 | 13,070 |
| May 09 2024 | 44.47 | 0.62 | 1.41% | 43.61 | 44.60 | 43.37 | 17,507 |
| May 08 2024 | 43.85 | 0.60 | 1.39% | 42.38 | 43.92 | 42.38 | 14,745 |
| May 07 2024 | 43.25 | 0.96 | 2.27% | 42.38 | 43.25 | 42.24 | 13,286 |
| May 06 2024 | 42.29 | 0.25 | 0.59% | 42.01 | 42.59 | 41.91 | 13,290 |
| May 03 2024 | 42.04 | -2.37 | -5.34% | 43.00 | 43.24 | 41.58 | 26,114 |
| May 02 2024 | 44.41 | 0.21 | 0.48% | 44.40 | 44.66 | 44.02 | 19,431 |
| Apr 30 2024 | 44.20 | -0.29 | -0.65% | 44.54 | 44.58 | 43.76 | 15,474 |
| Apr 29 2024 | 44.49 | 0.74 | 1.69% | 43.65 | 44.50 | 43.57 | 14,583 |
| Apr 26 2024 | 43.75 | -0.57 | -1.29% | 43.30 | 43.93 | 43.06 | 29,470 |
| Apr 25 2024 | 44.32 | 0.94 | 2.17% | 43.27 | 44.40 | 43.17 | 17,691 |
| Apr 24 2024 | 43.38 | 0.01 | 0.02% | 43.46 | 43.94 | 43.20 | 14,517 |
| Apr 23 2024 | 43.37 | -0.48 | -1.09% | 43.70 | 43.96 | 43.10 | 17,036 |
| Apr 22 2024 | 43.85 | 1.28 | 3.01% | 42.80 | 43.85 | 42.71 | 23,980 |
| Apr 19 2024 | 42.57 | 1.55 | 3.78% | 41.05 | 42.89 | 41.03 | 21,689 |
| Apr 18 2024 | 41.02 | -0.13 | -0.32% | 41.15 | 41.95 | 40.80 | 15,613 |
| Apr 17 2024 | 41.15 | 0.04 | 0.10% | 41.20 | 41.45 | 41.00 | 14,479 |
| Apr 16 2024 | 41.11 | 0.40 | 0.98% | 40.36 | 41.36 | 40.20 | 17,976 |
| Apr 15 2024 | 40.71 | 0.43 | 1.07% | 40.30 | 41.03 | 40.12 | 21,222 |
| Apr 12 2024 | 40.28 | -0.40 | -0.98% | 40.69 | 41.40 | 39.98 | 15,352 |
| Apr 11 2024 | 40.68 | -0.31 | -0.76% | 41.00 | 41.14 | 40.56 | 15,770 |
| Apr 10 2024 | 40.99 | 1.14 | 2.86% | 39.88 | 41.06 | 39.60 | 23,028 |
| Apr 09 2024 | 39.85 | 0.32 | 0.81% | 39.60 | 39.99 | 39.17 | 16,420 |
| Apr 08 2024 | 39.53 | 0.28 | 0.71% | 39.02 | 39.72 | 38.58 | 21,959 |
| Apr 05 2024 | 39.25 | 0.56 | 1.45% | 39.12 | 39.50 | 38.18 | 22,914 |
| Apr 04 2024 | 38.69 | -0.52 | -1.33% | 39.30 | 40.82 | 38.65 | 37,636 |
| Apr 03 2024 | 39.21 | -0.41 | -1.03% | 39.62 | 39.80 | 39.06 | 14,246 |
| Apr 02 2024 | 39.62 | 0.94 | 2.43% | 38.69 | 39.69 | 38.61 | 25,714 |
| Apr 01 2024 | 38.68 | 0.44 | 1.15% | 38.35 | 38.70 | 38.07 | 18,904 |
| Mar 28 2024 | 38.24 | 1.27 | 3.44% | 37.32 | 38.30 | 37.14 | 22,513 |
| Mar 27 2024 | 36.97 | 0.08 | 0.22% | 36.94 | 37.40 | 36.66 | 14,449 |
| Mar 26 2024 | 36.89 | -0.39 | -1.05% | 37.35 | 37.41 | 36.80 | 15,566 |
| Mar 25 2024 | 37.28 | 0.48 | 1.30% | 36.87 | 37.54 | 36.86 | 18,659 |
