ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PETR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: petr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20222,38%0,7431,8531,1631,1232,13184M16.050
01/07/20221,87%0,5731,1130,6030,0031,41431M28.662
30/06/2022-1,10%-0,3430,5430,3630,1130,75609M40.968
29/06/2022-1,37%-0,4330,8831,5930,7331,90331M20.727
28/06/20221,46%0,4531,3131,6931,0931,85391M27.497
27/06/20226,75%1,9530,8629,2029,2031,04541M28.921
24/06/2022-0,65%-0,1928,9129,5128,8329,67452M24.075
23/06/2022-2,12%-0,6329,1029,7728,8030,20431M21.688
22/06/2022-0,47%-0,1429,7329,3629,0430,32404M22.310
21/06/2022-1,06%-0,3229,8730,6529,6430,77698M38.544
20/06/20220,87%0,2630,1928,7928,5730,68326M25.817
17/06/2022-7,25%-2,3429,9331,1028,8431,411.115M50.490
15/06/2022-1,31%-0,4332,2733,1031,9533,18654M38.688
14/06/20220,89%0,2932,7032,6032,3733,29479M28.090
13/06/2022-1,52%-0,5032,4132,4431,7132,79688M30.731
10/06/2022-1,26%-0,4232,9133,1132,3633,16479M26.007
09/06/2022-1,19%-0,4033,3333,7433,2233,88381M20.967
08/06/2022-0,38%-0,1333,7333,7433,5634,23246M15.864
07/06/20220,36%0,1233,8633,5533,5534,63374M22.664
06/06/2022-0,06%-0,0233,7433,8933,3834,11313M18.559
03/06/20222,55%0,8433,7632,9132,6733,91465M31.496
02/06/2022-0,93%-0,3132,9233,2032,7533,32315M18.275
01/06/2022-0,09%-0,0333,2333,0832,9833,52255M18.558
31/05/20220,76%0,2533,2633,4632,9133,76934M32.157
30/05/2022-2,16%-0,7333,0134,0032,0534,00408M28.053
27/05/2022-4,17%-1,4733,7435,1533,6535,15707M33.553
26/05/20220,31%0,1135,2135,0734,9535,60398M21.965
25/05/20222,03%0,7035,1034,4334,1035,29650M29.482
24/05/2022-11,93%-4,6634,4034,0033,7234,81627M49.970
23/05/20223,69%1,3939,0637,9437,8339,28706M39.851
20/05/20221,40%0,5237,6737,5036,9637,89548M28.822
19/05/20220,84%0,3137,1536,8536,4637,40368M18.647
18/05/2022-2,26%-0,8536,8437,5136,5438,04599M29.338
17/05/20220,08%0,0337,6938,0037,1838,04669M35.269
16/05/20222,81%1,0337,6636,7436,6137,88822M40.394
13/05/20220,14%0,0536,6336,7236,6037,19735M28.940
12/05/20220,38%0,1436,5836,5235,6936,751.040M47.747
11/05/20225,04%1,7536,4435,0334,9736,86911M33.999
10/05/20221,26%0,4334,6934,6034,1535,00604M26.126
09/05/2022-4,01%-1,4334,2635,3434,1235,52867M49.073
06/05/20223,78%1,3035,6935,2034,3435,89615M40.505
05/05/2022-0,66%-0,2334,3934,5033,3535,00840M52.936
04/05/20224,72%1,5634,6233,4033,0434,62708M31.818
03/05/20220,67%0,2233,0633,1132,7133,42372M19.465
02/05/2022-1,79%-0,6032,8433,5032,1533,60524M32.425
29/04/20220,03%0,0133,4434,0333,4435,00585M29.956
28/04/20220,72%0,2433,4333,3033,3033,80232M12.894
27/04/20220,30%0,1033,1933,5033,0233,74241M17.031
26/04/2022-0,15%-0,0533,0933,0732,9433,77461M36.664
25/04/2022-0,69%-0,2333,1432,9132,4233,48432M26.702
22/04/2022-4,98%-1,7533,3734,4833,2134,70526M28.685
20/04/20221,18%0,4135,1234,6534,3935,18356M17.484
19/04/20221,73%0,5934,7134,4434,3535,07519M28.802
18/04/2022-1,81%-0,6334,1234,4833,9634,84716M25.090
14/04/2022-7,43%-2,7934,7534,4934,1135,151.262M58.590
13/04/20222,46%0,9037,5437,0937,0137,73813M43.904
12/04/20220,11%0,0436,6437,0636,4937,36423M27.281
11/04/2022-1,32%-0,4936,6036,7036,3736,91259M18.098
08/04/20221,09%0,4037,0936,5636,3937,25520M31.215
07/04/20225,01%1,7536,6935,0034,9636,77567M29.587
06/04/20220,32%0,1134,9434,9234,5135,36524M28.538
05/04/2022-0,11%-0,0434,8334,9034,7735,49420M21.496
04/04/2022-1,02%-0,3634,8734,9734,3735,00536M25.947
01/04/2022-0,03%-0,0135,2335,4835,0335,78536M40.657
31/03/20220,37%0,1335,2434,6234,5935,58601M26.278
30/03/20221,77%0,6135,1134,8034,4535,20326M25.261
29/03/20221,23%0,4234,5034,1433,9034,92731M35.686
28/03/2022-2,63%-0,9234,0834,7633,6534,77636M23.670
25/03/20220,09%0,0335,0034,8434,4935,32483M24.107
24/03/20221,72%0,5934,9734,3434,0535,16530M25.408
23/03/20220,97%0,3334,3834,2033,9335,04409M27.197
22/03/2022-0,64%-0,2234,0534,4933,6334,62514M43.412
21/03/20223,35%1,1134,2733,2233,1734,54416M29.714
18/03/20220,88%0,2933,1632,7332,6333,551.133M33.339
17/03/2022-2,64%-0,8932,8734,0332,0034,321.122M47.897
16/03/20220,09%0,0333,7633,8333,1734,09676M35.849
15/03/2022-1,86%-0,6433,7333,7632,7434,01654M40.336
14/03/2022-1,26%-0,4434,3734,8133,7335,15696M40.811
11/03/2022-2,36%-0,8434,8135,7434,6036,13859M37.241
10/03/20222,80%0,9735,6536,1934,8036,56953M50.620
09/03/2022-0,03%-0,0134,6834,8933,9335,12646M38.023
08/03/20221,61%0,5534,6934,3233,5435,541.285M62.845
07/03/2022-7,65%-2,8334,1437,4033,7637,501.114M52.219
04/03/2022-0,67%-0,2536,9737,1536,2937,60666M35.628
03/03/2022-0,80%-0,3037,2237,5936,7137,89575M31.851
02/03/20223,16%1,1537,5237,9737,1538,08609M33.848
25/02/20221,85%0,6636,3735,6035,2136,48741M40.471
24/02/2022-1,57%-0,5735,7137,0034,9437,65837M42.262
23/02/20220,03%0,0136,2836,4736,0436,80712M49.099
22/02/2022-1,55%-0,5736,2737,2235,8037,64795M43.076
21/02/20222,70%0,9736,8435,8835,8837,08228M16.991
18/02/2022-0,64%-0,2335,8735,9035,3636,18502M27.997
17/02/2022-0,47%-0,1736,1036,1435,7936,58369M22.042
16/02/20222,20%0,7836,2735,7535,7537,06676M36.965
15/02/2022-2,07%-0,7535,4936,0034,9436,05507M35.427
14/02/2022-2,58%-0,9636,2437,2036,0037,39490M31.865
11/02/20224,49%1,6037,2035,8235,5837,26975M51.198
10/02/20221,71%0,6035,6035,1935,0536,10500M40.408
09/02/20220,09%0,0335,0035,0334,7335,90371M19.291
08/02/2022-1,44%-0,5134,9735,2334,4235,30560M36.785
07/02/2022-1,20%-0,4335,4835,8635,3335,95714M32.756
04/02/20221,79%0,6335,9135,5135,1336,58920M47.024
03/02/2022-1,07%-0,3835,2835,4734,6835,48585M37.214
02/02/2022-1,79%-0,6535,6636,6135,4036,62420M29.042
01/02/20222,95%1,0436,3135,1634,7336,46686M45.327
31/01/2022-1,73%-0,6235,2736,0535,0336,17794M37.815
28/01/2022-2,97%-1,1035,8936,8535,4737,80887M44.348
27/01/20220,38%0,1436,9937,1736,5637,661.012M36.960
26/01/20222,93%1,0536,8536,0036,0037,40827M38.138
25/01/20223,32%1,1535,8034,3834,1236,02743M34.812
24/01/20220,17%0,0634,6534,4533,3735,08855M50.732
21/01/20220,35%0,1234,5934,2534,1934,82563M33.234
20/01/20220,64%0,2234,4734,5034,0234,84630M37.089
19/01/2022-0,93%-0,3234,2534,8134,2535,15680M32.989
18/01/20220,35%0,1234,5734,5333,8134,93515M30.888
17/01/2022-0,32%-0,1134,4534,4234,2734,94245M23.250
14/01/20222,10%0,7134,5634,0733,6234,74971M48.440
13/01/20222,42%0,8033,8532,8532,8334,451.104M49.703
12/01/20223,31%1,0633,0532,1832,1533,25838M47.300
11/01/20224,13%1,2731,9930,8530,6532,09971M46.420
10/01/2022-0,36%-0,1130,7230,7030,3931,06532M30.346
07/01/20220,82%0,2530,8330,7630,5330,99520M24.340
06/01/2022-0,10%-0,0330,5830,7430,4631,43934M47.640
05/01/2022-4,10%-1,3130,6132,0030,5632,06922M40.632
04/01/20221,27%0,4031,9231,5731,2832,19553M33.724
03/01/20222,67%0,8231,5230,8430,7631,67489M38.443
30/12/2021-0,81%-0,2530,7030,9530,5531,131.049M22.886
29/12/2021-0,35%-0,1130,9531,0130,7531,34355M35.196
28/12/20210,06%0,0231,0631,2631,0031,47252M18.043
27/12/20211,97%0,6031,0430,4430,2431,23554M23.181
23/12/20210,73%0,2230,4430,3530,1830,68190M14.630
22/12/2021-0,40%-0,1230,2230,3630,0030,50304M13.637
21/12/20210,46%0,1430,3430,5130,2830,83331M19.470
20/12/2021--30,2029,9329,4430,40851M37.128


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito