Cotação atual, histórico e gráfico do papel: PETR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações PETR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	3,39%	0,79	24,10	23,41	23,15	24,13	393M	28.553
07/08/2020	-2,18%	-0,52	23,31	23,56	23,11	23,62	382M	30.872
06/08/2020	0,34%	0,08	23,83	23,78	23,64	24,17	417M	34.066
05/08/2020	6,45%	1,44	23,75	22,75	22,70	23,87	1.047M	48.801
04/08/2020	-0,13%	-0,03	22,31	22,13	21,94	22,67	371M	27.769
03/08/2020	-1,59%	-0,36	22,34	22,97	22,33	23,08	373M	29.936
31/07/2020	-2,66%	-0,62	22,70	23,45	22,59	23,78	582M	45.099
30/07/2020	-2,14%	-0,51	23,32	23,55	23,03	23,64	319M	22.586
29/07/2020	1,88%	0,44	23,83	23,55	23,45	23,87	214M	15.458
28/07/2020	-1,60%	-0,38	23,39	23,59	23,31	23,88	223M	18.124
27/07/2020	1,89%	0,44	23,77	23,44	23,01	23,85	235M	19.321

24/07/2020	0,43%	0,10	23,33	23,27	23,05	23,69	262M	21.458
23/07/2020	-2,15%	-0,51	23,23	23,60	23,22	23,77	360M	38.883
22/07/2020	-1,04%	-0,25	23,74	23,89	23,56	24,07	373M	32.819
21/07/2020	2,09%	0,49	23,99	23,90	23,82	24,48	593M	44.664
20/07/2020	-0,63%	-0,15	23,50	23,64	23,32	23,73	280M	20.011
17/07/2020	0,08%	0,02	23,65	23,70	23,52	23,94	325M	27.579
16/07/2020	-2,36%	-0,57	23,63	23,98	23,37	24,09	293M	22.104
15/07/2020	2,37%	0,56	24,20	23,97	23,68	24,20	291M	31.405
14/07/2020	3,46%	0,79	23,64	22,84	22,54	23,82	384M	27.532
13/07/2020	-0,65%	-0,15	22,85	23,17	22,85	23,34	258M	24.075
10/07/2020	1,55%	0,35	23,00	22,78	22,60	23,18	192M	14.877
09/07/2020	-2,87%	-0,67	22,65	23,45	22,64	23,54	265M	15.768
08/07/2020	2,46%	0,56	23,32	23,00	22,95	23,45	271M	17.127
07/07/2020	-1,68%	-0,39	22,76	22,96	22,75	23,05	229M	23.727
06/07/2020	2,89%	0,65	23,15	22,98	22,86	23,53	355M	22.176
03/07/2020	-0,62%	-0,14	22,50	22,55	22,48	22,76	72M	7.747
02/07/2020	1,25%	0,28	22,64	22,74	22,47	22,87	305M	16.392
01/07/2020	0,09%	0,02	22,36	22,50	22,26	22,98	403M	27.843
30/06/2020	-0,98%	-0,22	22,34	22,17	21,85	22,63	451M	19.960
29/06/2020	3,11%	0,68	22,56	22,08	21,94	22,61	233M	18.318
26/06/2020	-2,19%	-0,49	21,88	22,10	21,72	22,42	308M	22.758
25/06/2020	2,10%	0,46	22,37	21,84	21,58	22,37	263M	41.122
24/06/2020	-2,67%	-0,60	21,91	22,40	21,59	22,43	240M	19.057
23/06/2020	2,93%	0,64	22,51	22,16	22,00	23,07	300M	23.680
22/06/2020	-1,84%	-0,41	21,87	22,49	21,81	22,51	196M	23.081
19/06/2020	-1,42%	-0,32	22,28	22,99	22,14	23,21	545M	37.312
18/06/2020	1,57%	0,35	22,60	22,06	21,94	22,70	231M	20.397
17/06/2020	0,23%	0,05	22,25	22,32	22,00	22,75	307M	25.064
16/06/2020	4,13%	0,88	22,20	22,18	21,94	22,76	496M	43.850
15/06/2020	0,38%	0,08	21,32	20,58	20,10	21,78	442M	38.412
12/06/2020	-3,54%	-0,78	21,24	21,05	20,70	21,77	560M	60.749
10/06/2020	-2,95%	-0,67	22,02	22,88	21,88	22,88	588M	53.542
09/06/2020	-2,83%	-0,66	22,69	22,84	22,50	22,94	421M	42.341
08/06/2020	2,19%	0,50	23,35	23,33	22,75	23,40	426M	34.022
05/06/2020	3,11%	0,69	22,85	23,00	22,81	23,83	614M	41.110
04/06/2020	0,45%	0,10	22,16	22,02	21,56	22,62	541M	78.097
03/06/2020	0,91%	0,20	22,06	22,36	21,96	22,39	416M	34.631
02/06/2020	4,34%	0,91	21,86	21,31	21,10	21,86	353M	27.776
01/06/2020	0,53%	0,11	20,95	20,67	20,46	21,15	354M	27.957
29/05/2020	1,36%	0,28	20,84	20,32	20,06	20,84	839M	52.037
28/05/2020	-0,44%	-0,09	20,56	20,49	20,31	20,91	308M	25.752
27/05/2020	0,49%	0,10	20,65	20,61	19,93	20,77	357M	31.111
26/05/2020	1,03%	0,21	20,55	20,85	20,19	20,92	420M	30.899
25/05/2020	4,20%	0,82	20,34	20,46	20,21	20,46	138M	17.838
22/05/2020	-2,16%	-0,43	19,52	19,63	19,07	19,77	279M	27.794
21/05/2020	0,35%	0,07	19,95	20,08	19,66	20,42	391M	40.597
20/05/2020	3,01%	0,58	19,88	19,66	19,66	20,20	293M	29.329
19/05/2020	-0,62%	-0,12	19,30	19,49	19,23	19,85	353M	40.855
18/05/2020	9,72%	1,72	19,42	18,75	18,53	19,50	494M	36.194
15/05/2020	0,06%	0,01	17,70	18,00	17,70	18,80	635M	53.931
14/05/2020	-2,43%	-0,44	17,69	17,95	17,10	17,95	581M	51.763
13/05/2020	-3,92%	-0,74	18,13	18,96	18,01	19,13	379M	44.199
12/05/2020	-0,84%	-0,16	18,87	19,38	18,87	19,57	397M	37.087
11/05/2020	-2,66%	-0,52	19,03	19,38	18,99	19,83	444M	42.331
08/05/2020	6,83%	1,25	19,55	18,70	18,60	19,65	408M	41.422
07/05/2020	2,01%	0,36	18,30	18,53	18,16	18,73	595M	57.076
06/05/2020	-3,91%	-0,73	17,94	18,75	17,90	18,82	362M	34.007
05/05/2020	3,43%	0,62	18,67	18,52	18,52	19,14	354M	36.197
04/05/2020	-3,22%	-0,60	18,05	17,95	17,74	18,31	324M	32.757
30/04/2020	-1,84%	-0,35	18,65	18,73	18,43	19,18	435M	31.484
29/04/2020	5,44%	0,98	19,00	18,51	18,35	19,30	509M	42.424
28/04/2020	7,26%	1,22	18,02	17,49	17,11	18,02	424M	34.940
27/04/2020	4,54%	0,73	16,80	16,37	15,97	16,92	420M	38.522
24/04/2020	-7,32%	-1,27	16,07	17,10	15,52	17,25	643M	66.600
23/04/2020	1,11%	0,19	17,34	17,60	17,09	17,88	342M	33.747
22/04/2020	3,63%	0,60	17,15	16,40	16,35	17,16	333M	32.687
20/04/2020	-0,90%	-0,15	16,55	15,98	15,79	17,02	614M	49.966
17/04/2020	3,53%	0,57	16,70	16,20	15,93	16,76	407M	37.540
16/04/2020	-2,95%	-0,49	16,13	16,92	15,86	16,98	358M	44.163
15/04/2020	-3,26%	-0,56	16,62	16,35	16,21	16,84	635M	37.581
14/04/2020	-0,69%	-0,12	17,18	17,43	16,96	17,69	337M	36.592
13/04/2020	2,61%	0,44	17,30	17,09	16,64	17,39	413M	33.996
09/04/2020	-3,66%	-0,64	16,86	18,03	16,68	18,80	778M	62.732
08/04/2020	5,68%	0,94	17,50	16,63	16,54	17,86	506M	40.964
07/04/2020	2,54%	0,41	16,56	16,99	16,44	17,34	582M	48.414
06/04/2020	5,42%	0,83	16,15	16,05	15,39	16,15	612M	63.605
03/04/2020	-0,71%	-0,11	15,32	16,35	14,81	16,38	591M	67.737
02/04/2020	8,59%	1,22	15,43	15,39	14,92	16,66	906M	83.179
01/04/2020	0,50%	0,07	14,21	13,60	13,41	14,49	403M	45.443
31/03/2020	5,21%	0,70	14,14	13,58	13,53	14,75	660M	70.572
30/03/2020	3,15%	0,41	13,44	12,90	12,50	13,62	627M	93.370
27/03/2020	-10,75%	-1,57	13,03	13,30	13,03	13,85	666M	85.536
26/03/2020	0,34%	0,05	14,60	14,45	13,92	15,33	574M	63.603
25/03/2020	8,02%	1,08	14,55	13,45	13,22	15,04	573M	67.965
24/03/2020	15,92%	1,85	13,47	12,64	12,46	13,75	446M	41.770
23/03/2020	-4,91%	-0,60	11,62	12,30	11,42	12,34	346M	60.458
20/03/2020	-1,85%	-0,23	12,22	13,15	11,85	13,47	495M	70.759
19/03/2020	12,67%	1,40	12,45	11,00	10,50	13,05	810M	96.499
18/03/2020	-15,52%	-2,03	11,05	11,70	10,50	12,20	829M	94.147
17/03/2020	-0,38%	-0,05	13,08	13,66	13,00	14,11	708M	81.703
16/03/2020	-17,21%	-2,73	13,13	13,99	13,10	14,67	545M	75.204
13/03/2020	22,76%	2,94	15,86	15,50	13,13	15,86	856M	5.041
12/03/2020	-21,08%	-3,45	12,92	13,61	11,63	13,85	661M	65.092
11/03/2020	-10,84%	-1,99	16,37	17,48	15,63	18,06	952M	7.745
10/03/2020	8,51%	1,44	18,36	19,45	17,10	19,75	1.496M	4.838
09/03/2020	-29,68%	-7,14	16,92	19,00	16,44	19,49	1.968M	90.719
06/03/2020	-10,26%	-2,75	24,06	25,68	23,72	25,68	1.386M	74.830
05/03/2020	-5,00%	-1,41	26,81	27,70	26,21	27,98	742M	65.077
04/03/2020	2,62%	0,72	28,22	28,32	27,61	28,40	726M	38.945
03/03/2020	-2,14%	-0,60	27,50	28,04	27,10	28,86	1.002M	74.153
02/03/2020	3,50%	0,95	28,10	27,15	27,08	28,28	746M	56.209
28/02/2020	1,19%	0,32	27,15	26,61	25,92	27,15	1.026M	74.010
27/02/2020	-3,42%	-0,95	26,83	27,41	26,29	28,04	1.090M	6.643
26/02/2020	-9,95%	-3,07	27,78	28,71	27,67	28,79	1.072M	59.359
21/02/2020	-2,83%	-0,90	30,85	31,51	30,56	31,51	583M	51.057
20/02/2020	-2,52%	-0,82	31,75	32,87	31,64	33,00	737M	58.404
19/02/2020	1,97%	0,63	32,57	31,99	31,90	32,65	378M	20.729
18/02/2020	0,76%	0,24	31,94	31,33	31,08	32,05	420M	32.877
17/02/2020	0,25%	0,08	31,70	31,84	31,50	31,93	275M	17.518
14/02/2020	-0,97%	-0,31	31,62	32,05	31,49	32,12	429M	29.784
13/02/2020	-1,90%	-0,62	31,93	32,15	31,71	32,54	558M	33.652
12/02/2020	1,69%	0,54	32,55	32,36	32,06	32,68	1.261M	48.756
11/02/2020	1,36%	0,43	32,01	31,76	31,57	32,26	1.446M	41.528
10/02/2020	0,38%	0,12	31,58	31,46	30,86	31,67	4.319M	89.140
07/02/2020	0,51%	0,16	31,46	31,05	30,92	31,89	1.913M	86.190
06/02/2020	2,69%	0,82	31,30	30,90	30,55	31,99	2.874M	27.942
05/02/2020	-0,88%	-0,27	30,48	31,27	30,48	31,41	1.019M	77.769
04/02/2020	2,47%	0,74	30,75	30,51	30,43	31,24	579M	45.886
03/02/2020	-1,12%	-0,34	30,01	30,36	30,01	30,61	266M	22.978
31/01/2020	-2,07%	-0,64	30,35	30,53	30,08	30,74	366M	23.531
30/01/2020	2,08%	0,63	30,99	29,82	29,77	30,99	412M	35.997
29/01/2020	-0,46%	-0,14	30,36	30,60	30,31	30,92	445M	27.709
28/01/2020	-	-	30,50	30,19	30,12	30,89	501M	22.588

Date,Open,High,Low,Close,Volume
10-Aug-20,23.41,24.13,23.15,24.10,392864781
07-Aug-20,23.56,23.62,23.11,23.31,382109506
06-Aug-20,23.78,24.17,23.64,23.83,416638669
05-Aug-20,22.75,23.87,22.70,23.75,1047468445
04-Aug-20,22.13,22.67,21.94,22.31,370706219
03-Aug-20,22.97,23.08,22.33,22.34,373229618
31-Jul-20,23.45,23.78,22.59,22.70,582050774
30-Jul-20,23.55,23.64,23.03,23.32,318575867
29-Jul-20,23.55,23.87,23.45,23.83,213909368
28-Jul-20,23.59,23.88,23.31,23.39,223098525
27-Jul-20,23.44,23.85,23.01,23.77,235337139
24-Jul-20,23.27,23.69,23.05,23.33,262230040
23-Jul-20,23.60,23.77,23.22,23.23,360380653
22-Jul-20,23.89,24.07,23.56,23.74,372946200
21-Jul-20,23.90,24.48,23.82,23.99,592966733
20-Jul-20,23.64,23.73,23.32,23.50,279896082
17-Jul-20,23.70,23.94,23.52,23.65,324627216
16-Jul-20,23.98,24.09,23.37,23.63,293379632
15-Jul-20,23.97,24.20,23.68,24.20,290802711
14-Jul-20,22.84,23.82,22.54,23.64,383644623
13-Jul-20,23.17,23.34,22.85,22.85,257504735
10-Jul-20,22.78,23.18,22.60,23.00,192096297
09-Jul-20,23.45,23.54,22.64,22.65,265126624
08-Jul-20,23.00,23.45,22.95,23.32,271374698
07-Jul-20,22.96,23.05,22.75,22.76,228672269
06-Jul-20,22.98,23.53,22.86,23.15,355175838
03-Jul-20,22.55,22.76,22.48,22.50,72307295
02-Jul-20,22.74,22.87,22.47,22.64,304578672
01-Jul-20,22.50,22.98,22.26,22.36,403187362
30-Jun-20,22.17,22.63,21.85,22.34,450899570
29-Jun-20,22.08,22.61,21.94,22.56,232756308
26-Jun-20,22.10,22.42,21.72,21.88,308285924
25-Jun-20,21.84,22.37,21.58,22.37,262679697
24-Jun-20,22.40,22.43,21.59,21.91,240408291
23-Jun-20,22.16,23.07,22.00,22.51,299746045
22-Jun-20,22.49,22.51,21.81,21.87,195535415
19-Jun-20,22.99,23.21,22.14,22.28,544569124
18-Jun-20,22.06,22.70,21.94,22.60,231248677
17-Jun-20,22.32,22.75,22.00,22.25,306706754
16-Jun-20,22.18,22.76,21.94,22.20,496279931
15-Jun-20,20.58,21.78,20.10,21.32,442261217
12-Jun-20,21.05,21.77,20.70,21.24,559824360
10-Jun-20,22.88,22.88,21.88,22.02,587926265
09-Jun-20,22.84,22.94,22.50,22.69,421030568
08-Jun-20,23.33,23.40,22.75,23.35,425826119
05-Jun-20,23.00,23.83,22.81,22.85,613847448
04-Jun-20,22.02,22.62,21.56,22.16,540679900
03-Jun-20,22.36,22.39,21.96,22.06,416115346
02-Jun-20,21.31,21.86,21.10,21.86,353074644
01-Jun-20,20.67,21.15,20.46,20.95,353667452
29-May-20,20.32,20.84,20.06,20.84,838545287
28-May-20,20.49,20.91,20.31,20.56,307936912
27-May-20,20.61,20.77,19.93,20.65,356716821
26-May-20,20.85,20.92,20.19,20.55,420112513
25-May-20,20.46,20.46,20.21,20.34,138256836
22-May-20,19.63,19.77,19.07,19.52,279399506
21-May-20,20.08,20.42,19.66,19.95,390647270
20-May-20,19.66,20.20,19.66,19.88,293477751
19-May-20,19.49,19.85,19.23,19.30,353226120
18-May-20,18.75,19.50,18.53,19.42,493835285
15-May-20,18.00,18.80,17.70,17.70,635392472
14-May-20,17.95,17.95,17.10,17.69,580570827
13-May-20,18.96,19.13,18.01,18.13,378976702
12-May-20,19.38,19.57,18.87,18.87,397142568
11-May-20,19.38,19.83,18.99,19.03,444140537
08-May-20,18.70,19.65,18.60,19.55,407867519
07-May-20,18.53,18.73,18.16,18.30,595386094
06-May-20,18.75,18.82,17.90,17.94,361518523
05-May-20,18.52,19.14,18.52,18.67,353752929
04-May-20,17.95,18.31,17.74,18.05,323773457
30-Apr-20,18.73,19.18,18.43,18.65,434836875
29-Apr-20,18.51,19.30,18.35,19.00,508797311
28-Apr-20,17.49,18.02,17.11,18.02,423847427
27-Apr-20,16.37,16.92,15.97,16.80,420391391
24-Apr-20,17.10,17.25,15.52,16.07,643053948
23-Apr-20,17.60,17.88,17.09,17.34,342170712
22-Apr-20,16.40,17.16,16.35,17.15,333334953
20-Apr-20,15.98,17.02,15.79,16.55,613815842
17-Apr-20,16.20,16.76,15.93,16.70,406955981
16-Apr-20,16.92,16.98,15.86,16.13,358388243
15-Apr-20,16.35,16.84,16.21,16.62,635204449
14-Apr-20,17.43,17.69,16.96,17.18,336633883
13-Apr-20,17.09,17.39,16.64,17.30,413161889
09-Apr-20,18.03,18.80,16.68,16.86,778264171
08-Apr-20,16.63,17.86,16.54,17.50,505526226
07-Apr-20,16.99,17.34,16.44,16.56,582336889
06-Apr-20,16.05,16.15,15.39,16.15,611562311
03-Apr-20,16.35,16.38,14.81,15.32,590500601
02-Apr-20,15.39,16.66,14.92,15.43,906441638
01-Apr-20,13.60,14.49,13.41,14.21,402970177
31-Mar-20,13.58,14.75,13.53,14.14,659920581
30-Mar-20,12.90,13.62,12.50,13.44,626821649
27-Mar-20,13.30,13.85,13.03,13.03,665893772
26-Mar-20,14.45,15.33,13.92,14.60,573886153
25-Mar-20,13.45,15.04,13.22,14.55,572755864
24-Mar-20,12.64,13.75,12.46,13.47,446322917
23-Mar-20,12.30,12.34,11.42,11.62,345564603
20-Mar-20,13.15,13.47,11.85,12.22,495417448
19-Mar-20,11.00,13.05,10.50,12.45,809697391
18-Mar-20,11.70,12.20,10.50,11.05,828752737
17-Mar-20,13.66,14.11,13.00,13.08,708136965
16-Mar-20,13.99,14.67,13.10,13.13,545127904
13-Mar-20,15.50,15.86,13.13,15.86,856116414
12-Mar-20,13.61,13.85,11.63,12.92,661204208
11-Mar-20,17.48,18.06,15.63,16.37,951960977
10-Mar-20,19.45,19.75,17.10,18.36,1496383554
09-Mar-20,19.00,19.49,16.44,16.92,1967611922
06-Mar-20,25.68,25.68,23.72,24.06,1386206047
05-Mar-20,27.70,27.98,26.21,26.81,741503041
04-Mar-20,28.32,28.40,27.61,28.22,725623537
03-Mar-20,28.04,28.86,27.10,27.50,1001827073
02-Mar-20,27.15,28.28,27.08,28.10,745520094
28-Feb-20,26.61,27.15,25.92,27.15,1026120192
27-Feb-20,27.41,28.04,26.29,26.83,1090106358
26-Feb-20,28.71,28.79,27.67,27.78,1072233069
21-Feb-20,31.51,31.51,30.56,30.85,582556565
20-Feb-20,32.87,33.00,31.64,31.75,737431378
19-Feb-20,31.99,32.65,31.90,32.57,378316367
18-Feb-20,31.33,32.05,31.08,31.94,419888068
17-Feb-20,31.84,31.93,31.50,31.70,274973936
14-Feb-20,32.05,32.12,31.49,31.62,429052488
13-Feb-20,32.15,32.54,31.71,31.93,558132102
12-Feb-20,32.36,32.68,32.06,32.55,1261048562
11-Feb-20,31.76,32.26,31.57,32.01,1446111823
10-Feb-20,31.46,31.67,30.86,31.58,4318597583
07-Feb-20,31.05,31.89,30.92,31.46,1912944007
06-Feb-20,30.90,31.99,30.55,31.30,2873696991
05-Feb-20,31.27,31.41,30.48,30.48,1019454820
04-Feb-20,30.51,31.24,30.43,30.75,578672270
03-Feb-20,30.36,30.61,30.01,30.01,266266545
31-Jan-20,30.53,30.74,30.08,30.35,366453257
30-Jan-20,29.82,30.99,29.77,30.99,412133141
29-Jan-20,30.60,30.92,30.31,30.36,444844036
28-Jan-20,30.19,30.89,30.12,30.50,500744515

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR3

cotações, gráficos e mais...