ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/20191,36%0,3626,7426,7826,5027,02266M16.248
16/08/2019-0,45%-0,1226,3827,0126,2227,06291M21.683
15/08/2019-2,21%-0,6026,5027,1326,3127,20323M19.125
14/08/2019-3,08%-0,8627,1027,5026,9527,62401M29.033
13/08/20190,39%0,1127,9627,5127,2928,28291M16.160
12/08/2019-2,69%-0,7727,8528,3127,7828,36187M16.492
09/08/2019-0,87%-0,2528,6228,8428,5829,15161M7.631
08/08/20192,38%0,6728,8728,7728,3428,87231M18.802
07/08/2019-0,95%-0,2728,2028,0227,4628,32536M22.148
06/08/20191,68%0,4728,4728,4128,2328,72325M14.974
05/08/2019-4,14%-1,2128,0028,5927,9328,68344M20.874
02/08/20193,03%0,8629,2129,1928,8929,74390M24.794
01/08/2019-1,53%-0,4428,3529,0427,8629,20334M24.691
31/07/20190,31%0,0928,7929,0028,4629,01241M17.590
30/07/2019-0,66%-0,1928,7028,6928,5629,05189M11.483
29/07/20191,23%0,3528,8928,5428,3528,92178M10.410
26/07/2019-3,12%-0,9228,5429,3928,4129,39362M21.115
25/07/2019-1,80%-0,5429,4630,1129,3230,20176M14.118
24/07/2019-0,83%-0,2530,0030,2929,9530,49227M16.608
23/07/20190,50%0,1530,2530,1429,9630,38270M12.221
22/07/20190,13%0,0430,1030,2029,9130,32136M7.503
19/07/2019-0,03%-0,0130,0630,0929,8430,19226M8.949
18/07/2019-1,09%-0,3330,0730,5029,9130,50269M12.797
17/07/2019-0,65%-0,2030,4030,7130,2530,72197M9.549
16/07/2019-1,19%-0,3730,6030,8930,4031,15234M10.904
15/07/2019-1,68%-0,5330,9731,6130,9631,61201M8.288
12/07/20190,64%0,2031,5031,3831,2431,67316M15.661
11/07/20191,89%0,5831,3030,8330,7331,40422M23.481
10/07/20190,36%0,1130,7230,8130,6030,98685M33.275
08/07/20191,93%0,5830,6130,0830,0130,61263M12.056
05/07/2019-0,43%-0,1330,0330,0229,8230,30282M23.990
04/07/20191,31%0,3930,1630,0030,0030,36193M14.938
03/07/20191,02%0,3029,7729,6129,4229,88238M18.585
02/07/2019-1,50%-0,4529,4729,8629,2030,00580M39.886
01/07/2019-0,33%-0,1029,9230,4429,8030,65596M25.747
28/06/20190,43%0,1330,0230,1129,7130,45458M20.980
27/06/2019-2,16%-0,6629,8930,2629,5830,391.219M39.607
26/06/2019-0,49%-0,1530,5530,3130,2530,922.071M52.784
25/06/2019-3,03%-0,9630,7031,5030,5831,54472M17.196
24/06/2019-0,41%-0,1331,6631,8831,5932,00277M14.049
21/06/20193,08%0,9531,7931,1131,1132,03491M25.597
19/06/20190,75%0,2330,8430,5030,3930,84254M13.758
18/06/20191,53%0,4630,6130,4430,2730,72216M15.852
17/06/2019-0,13%-0,0430,1530,2029,9230,55177M13.160
14/06/20190,94%0,2830,1929,6529,6530,19458M17.258
13/06/20191,36%0,4029,9130,0029,8030,19222M15.955
12/06/2019-1,47%-0,4429,5129,7529,2729,89246M13.771
11/06/20192,04%0,6029,9529,4829,4130,10409M20.369
10/06/2019-1,68%-0,5029,3529,7029,2029,85347M17.017
07/06/20192,72%0,7929,8529,4929,1729,91354M10.928
06/06/20191,57%0,4529,0629,0028,5229,38171M10.147
05/06/2019-1,41%-0,4128,6129,0828,2429,17187M9.578
04/06/20190,59%0,1729,0229,3028,7829,30184M11.494
03/06/20192,20%0,6228,8528,5028,4729,22326M20.172
31/05/2019-2,15%-0,6228,2328,6228,2228,98307M18.574
30/05/2019-0,17%-0,0528,8528,9528,6929,34293M15.050
29/05/2019-0,79%-0,2328,9028,8628,5029,13185M12.982
28/05/20191,36%0,3929,1328,6128,4829,13446M14.519
27/05/20191,45%0,4128,7428,5528,5228,9293M8.087
24/05/20190,21%0,0628,3328,5728,2728,73130M9.583
23/05/2019-1,74%-0,5028,2728,4727,7728,54193M10.676
22/05/2019-0,10%-0,0328,7728,7728,2428,90182M17.119
21/05/20192,60%0,7328,8028,2528,0128,80234M13.021
20/05/20191,85%0,5128,0727,6427,4128,11150M12.242
17/05/2019-0,79%-0,2227,5627,5327,4328,18376M23.849
16/05/2019-1,91%-0,5427,7828,1727,7828,71298M16.458
15/05/2019-0,70%-0,2028,3228,1128,0428,39296M14.896
14/05/20190,04%0,0128,5228,6928,4028,83162M12.615
13/05/2019-2,86%-0,8428,5128,7128,4029,05287M15.509
10/05/2019-0,03%-0,0129,3529,3728,8029,42199M18.909
09/05/2019-2,85%-0,8629,3629,7529,2229,81347M25.151
08/05/20193,42%1,0030,2229,2829,1230,47352M25.665
07/05/2019-1,08%-0,3229,2229,2528,7529,36393M14.246
06/05/2019-0,07%-0,0229,5429,2429,0729,54161M8.379
03/05/20190,17%0,0529,5629,8529,5630,02163M9.339
02/05/2019-1,50%-0,4529,5129,7029,3129,81208M13.776
30/04/2019-0,96%-0,2929,9630,3729,8430,68496M14.834
29/04/2019-0,46%-0,1430,2530,7830,2530,78165M8.497
26/04/2019-0,88%-0,2730,3930,5630,0430,68175M10.434
25/04/20190,26%0,0830,6630,3430,3131,04237M13.509
24/04/2019-1,74%-0,5430,5831,1230,2031,29228M13.545
23/04/20190,81%0,2531,1231,2030,9531,49195M11.302
22/04/20190,36%0,1130,8730,8130,6531,22276M14.865
18/04/20191,92%0,5830,7630,6530,4831,19491M16.015
17/04/20190,10%0,0330,1830,3529,6130,62516M14.818
16/04/20193,57%1,0430,1529,2028,9230,37338M20.073
15/04/2019-0,07%-0,0229,1129,8028,8929,80367M31.589
12/04/2019-8,54%-2,7229,1330,2929,0130,52712M35.715
11/04/2019-1,30%-0,4231,8532,1931,5832,28288M13.901
10/04/2019-0,55%-0,1832,2732,9332,2333,00184M10.361
09/04/2019-0,89%-0,2932,4532,6732,1432,76233M13.275
08/04/20192,15%0,6932,7432,1832,1833,05231M12.059
05/04/20192,23%0,7032,0531,4531,0732,16315M17.587
04/04/20193,29%1,0031,3530,6830,2531,41307M24.270
03/04/2019-2,10%-0,6530,3531,1330,3531,26384M17.096
02/04/20190,42%0,1331,0031,0130,5131,26239M14.269
01/04/2019-0,90%-0,2830,8731,4230,7331,59391M18.072
29/03/20190,61%0,1931,1531,3330,9531,57279M15.773
28/03/20191,67%0,5130,9630,3130,0631,17394M21.993
27/03/2019-4,64%-1,4830,4531,3530,4531,45380M18.453
26/03/20194,18%1,2831,9331,0030,9831,93433M20.047


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br