papéis
login
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
16/09/2021-0,93%-0,2526,7226,8726,2426,94266M17.977
15/09/20211,09%0,2926,9726,7526,6227,30335M23.256
14/09/2021-0,74%-0,2026,6826,5526,3726,88328M24.187
13/09/20213,11%0,8126,8826,6426,3327,07225M18.046
10/09/2021-0,08%-0,0226,0726,6526,0326,75445M35.047
09/09/20210,93%0,2426,0926,1825,0826,541.042M45.736
08/09/2021-5,55%-1,5225,8527,2425,7727,26707M43.144
06/09/20210,26%0,0727,3727,1627,0327,58208M14.329
03/09/20210,04%0,0127,3027,3726,9827,47934M41.617
02/09/2021-1,73%-0,4827,2927,6027,2928,24432M36.509
01/09/2021-0,54%-0,1527,7728,1027,1128,12502M34.943
31/08/2021-2,79%-0,8027,9228,7127,7328,78860M38.757
30/08/2021-1,24%-0,3628,7228,8828,6629,26453M30.182
27/08/20213,05%0,8629,0828,4128,3729,11294M19.749
26/08/2021-0,81%-0,2328,2228,1728,1628,65506M26.391
25/08/20210,25%0,0728,4528,3028,1028,47258M21.112
24/08/20211,14%0,3228,3828,2328,0528,38276M18.527
23/08/20213,35%0,9128,0627,5227,3028,07611M32.910
20/08/2021-0,04%-0,0127,1527,0026,6127,16334M24.350
19/08/2021-0,95%-0,2627,1627,0126,8527,42360M32.001
18/08/2021-1,19%-0,3327,4227,8327,3928,08418M37.033
17/08/2021-5,45%-1,6027,7527,4127,3428,45572M41.735
16/08/2021-1,91%-0,5729,3529,7828,9329,78420M46.187
13/08/20211,56%0,4629,9229,4729,3730,05417M27.174
12/08/20210,55%0,1629,4629,4129,1629,75416M24.698
11/08/20211,56%0,4529,3028,8128,6129,60391M27.490
10/08/20210,03%0,0128,8529,0528,8329,49400M32.984
09/08/2021-0,93%-0,2728,8428,8028,3528,95470M34.648
06/08/2021-0,55%-0,1629,1129,2728,8029,39412M32.785
05/08/20219,63%2,5729,2729,0628,5429,901.662M98.902
04/08/2021-3,61%-1,0026,7027,5326,4427,59577M33.731
03/08/20211,69%0,4627,7027,3026,6627,70393M25.538
02/08/2021-0,95%-0,2627,2427,6427,2428,22502M34.835
30/07/2021-2,59%-0,7327,5028,0327,4828,25456M21.371
29/07/2021-0,39%-0,1128,2328,3228,0028,42190M11.453
28/07/20211,83%0,5128,3428,0327,6928,44352M22.992
27/07/2021-0,43%-0,1227,8327,9127,5327,99212M15.413
26/07/20212,01%0,5527,9527,3427,3028,04297M16.833
23/07/2021-1,33%-0,3727,4027,9027,2727,92215M16.202
22/07/20210,14%0,0427,7727,7427,3927,95194M13.348
21/07/20211,61%0,4427,7327,4627,2528,00350M20.416
20/07/20211,64%0,4427,2926,6326,3727,57361M18.306
19/07/2021-1,18%-0,3226,8526,4426,3326,93419M31.424
16/07/2021-1,91%-0,5327,1727,9026,9927,96357M17.836
15/07/2021-2,36%-0,6727,7028,2827,5928,39392M19.515
14/07/2021-0,67%-0,1928,3728,8628,1928,99439M21.161
13/07/20210,39%0,1128,5628,3328,0428,68237M17.089
12/07/20211,03%0,2928,4528,4028,0028,60364M17.513
08/07/2021-1,98%-0,5728,1628,1028,0028,56385M27.571
07/07/20210,52%0,1528,7328,9928,2828,99441M32.238
06/07/2021-3,74%-1,1128,5829,4128,5829,65755M50.080
05/07/2021-1,13%-0,3429,6929,7129,2229,98287M15.927
02/07/20210,91%0,2730,0330,1129,4130,11319M20.119
01/07/2021-1,75%-0,5329,7630,5429,5730,84445M29.060
30/06/20212,06%0,6130,2929,6029,4730,491.166M43.529
29/06/20211,37%0,4029,6829,3229,0029,76542M28.930
28/06/2021-0,44%-0,1329,2829,4929,0229,56326M17.356
25/06/2021-1,61%-0,4829,4129,9229,3030,16543M28.121
24/06/20211,53%0,4529,8929,7929,4330,01397M16.879
23/06/20210,24%0,0729,4429,4829,1929,88350M21.060
22/06/20210,10%0,0329,3729,3228,9029,58410M28.784
21/06/20212,09%0,6029,3428,8328,7929,45268M20.248
18/06/20210,28%0,0828,7428,4728,1128,76578M28.566
17/06/2021-3,08%-0,9128,6629,4928,3729,65510M29.151
16/06/20210,34%0,1029,5729,5929,1229,79813M29.036
15/06/20210,72%0,2129,4729,4429,0829,58347M13.594
14/06/2021-0,14%-0,0429,2629,6129,1229,99519M23.822
11/06/2021-0,78%-0,2329,3029,5829,0729,70451M24.172
10/06/20210,07%0,0229,5329,6129,3929,88606M24.944
09/06/20210,34%0,1029,5129,4429,3029,94781M30.479
08/06/20212,40%0,6929,4128,4928,4429,561.498M58.818
07/06/2021-0,73%-0,2128,7228,9628,4829,131.133M39.717
04/06/20211,22%0,3528,9328,5928,3529,291.222M46.777
02/06/20214,96%1,3528,5827,2927,2528,591.254M58.669
01/06/20212,18%0,5827,2327,2026,7727,48798M53.112
31/05/2021-0,22%-0,0626,6526,7126,4226,86543M52.314
28/05/20215,78%1,4626,7125,5025,5026,761.254M65.961
27/05/2021-0,79%-0,2025,2525,3725,0625,60517M18.321
26/05/20210,91%0,2325,4525,2825,0225,47271M15.060
25/05/2021-1,79%-0,4625,2225,7025,1325,82491M25.669
24/05/20211,02%0,2625,6825,6825,2925,75374M28.799
21/05/20210,99%0,2525,4225,2825,2425,53452M22.926
20/05/2021-1,37%-0,3525,1725,4925,0125,58306M15.614
19/05/2021-0,31%-0,0825,5225,1925,0825,59353M25.937
18/05/2021-1,31%-0,3425,6025,9525,4926,05366M23.866
17/05/20211,17%0,3025,9425,6225,5525,94295M18.307
14/05/20214,65%1,1425,6425,2025,0325,73538M25.843
13/05/20211,07%0,2624,5024,3423,9524,58377M18.691
12/05/2021-1,26%-0,3124,2424,3624,2324,87444M27.994
11/05/20211,32%0,3224,5523,9123,8424,60443M20.615
10/05/20211,25%0,3024,2324,2124,0324,46509M40.674
07/05/20213,73%0,8623,9323,2223,0423,93504M24.081
06/05/2021-1,41%-0,3323,0723,2523,0023,44299M19.434
05/05/20214,09%0,9223,4022,7622,6823,57496M27.722
04/05/2021-2,30%-0,5322,4823,0622,4823,26343M21.294
03/05/2021-0,39%-0,0923,0123,1722,7723,26352M28.096
30/04/20210,09%0,0223,1022,8922,7823,41633M21.276
29/04/2021-2,00%-0,4723,0823,6922,8623,90421M27.035
28/04/20213,56%0,8123,5522,9622,9323,62445M26.040
27/04/2021-2,40%-0,5622,7423,3522,6223,64505M33.575
26/04/20210,13%0,0323,3023,3523,1823,58274M14.896
23/04/20210,26%0,0623,2723,3623,0123,41387M39.475
22/04/20210,04%0,0123,2123,5123,1123,54402M18.772
20/04/2021-2,48%-0,5923,2023,8123,1124,01749M37.646
19/04/20215,03%1,1423,7922,6522,4824,291.268M48.265
16/04/2021-1,18%-0,2722,6522,8122,4323,13876M30.329
15/04/2021-4,98%-1,2022,9223,5122,8623,61365M19.124
14/04/20211,60%0,3824,1223,8623,6724,43633M30.336
13/04/20210,00%0,0023,7423,7523,5323,94411M18.366
12/04/20211,02%0,2423,7423,6023,5924,23333M19.807
09/04/20210,43%0,1023,5023,1423,0923,62505M23.895
08/04/2021-1,68%-0,4023,4023,7723,2123,81499M24.395
07/04/20210,46%0,1123,8023,5923,5724,06532M20.785
06/04/2021-0,75%-0,1823,6923,9023,5924,14375M22.469
05/04/20211,06%0,2523,8723,8023,5323,95317M20.315
01/04/2021-1,34%-0,3223,6224,1323,4724,18411M20.555
31/03/20211,53%0,3623,9423,5923,5424,12403M25.862
30/03/2021-0,30%-0,0723,5823,3623,3623,82355M21.481
29/03/20211,50%0,3523,6523,0923,0923,66390M23.928
26/03/20211,48%0,3423,3023,2022,9623,78512M31.192
25/03/20211,91%0,4322,9622,3821,9823,12533M29.683
24/03/2021-0,09%-0,0222,5322,7722,5323,32510M30.936
23/03/2021-2,30%-0,5322,5522,8122,5523,25366M21.718
22/03/2021-1,87%-0,4423,0823,2322,7723,31432M23.137
19/03/20212,39%0,5523,5222,9822,7823,62885M29.501
18/03/2021-2,83%-0,6722,9723,4022,7623,52606M36.499
17/03/20213,19%0,7323,6422,8822,6523,76608M43.913
16/03/2021-1,50%-0,3522,9123,1422,7623,22352M27.238
15/03/20212,47%0,5623,2622,7422,6423,26391M31.976
12/03/2021-1,09%-0,2522,7022,8122,4923,08451M27.623
11/03/20212,96%0,6622,9522,5022,4423,15894M49.696
10/03/20214,21%0,9022,2921,6921,4722,29726M55.687
09/03/20211,86%0,3921,3921,1420,7821,90725M52.004
08/03/2021--21,0021,7020,8721,99866M52.477


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito