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
25/05/20204,20%0,8220,3420,4620,2120,46138M17.838
22/05/2020-2,16%-0,4319,5219,6319,0719,77279M27.794
21/05/20200,35%0,0719,9520,0819,6620,42391M40.597
20/05/20203,01%0,5819,8819,6619,6620,20293M29.329
19/05/2020-0,62%-0,1219,3019,4919,2319,85353M40.855
18/05/20209,72%1,7219,4218,7518,5319,50494M36.194
15/05/20200,06%0,0117,7018,0017,7018,80635M53.931
14/05/2020-2,43%-0,4417,6917,9517,1017,95581M51.763
13/05/2020-3,92%-0,7418,1318,9618,0119,13379M44.199
12/05/2020-0,84%-0,1618,8719,3818,8719,57397M37.087
11/05/2020-2,66%-0,5219,0319,3818,9919,83444M42.331
08/05/20206,83%1,2519,5518,7018,6019,65408M41.422
07/05/20202,01%0,3618,3018,5318,1618,73595M57.076
06/05/2020-3,91%-0,7317,9418,7517,9018,82362M34.007
05/05/20203,43%0,6218,6718,5218,5219,14354M36.197
04/05/2020-3,22%-0,6018,0517,9517,7418,31324M32.757
30/04/2020-1,84%-0,3518,6518,7318,4319,18435M31.484
29/04/20205,44%0,9819,0018,5118,3519,30509M42.424
28/04/20207,26%1,2218,0217,4917,1118,02424M34.940
27/04/20204,54%0,7316,8016,3715,9716,92420M38.522
24/04/2020-7,32%-1,2716,0717,1015,5217,25643M66.600
23/04/20201,11%0,1917,3417,6017,0917,88342M33.747
22/04/20203,63%0,6017,1516,4016,3517,16333M32.687
20/04/2020-0,90%-0,1516,5515,9815,7917,02614M49.966
17/04/20203,53%0,5716,7016,2015,9316,76407M37.540
16/04/2020-2,95%-0,4916,1316,9215,8616,98358M44.163
15/04/2020-3,26%-0,5616,6216,3516,2116,84635M37.581
14/04/2020-0,69%-0,1217,1817,4316,9617,69337M36.592
13/04/20202,61%0,4417,3017,0916,6417,39413M33.996
09/04/2020-3,66%-0,6416,8618,0316,6818,80778M62.732
08/04/20205,68%0,9417,5016,6316,5417,86506M40.964
07/04/20202,54%0,4116,5616,9916,4417,34582M48.414
06/04/20205,42%0,8316,1516,0515,3916,15612M63.605
03/04/2020-0,71%-0,1115,3216,3514,8116,38591M67.737
02/04/20208,59%1,2215,4315,3914,9216,66906M83.179
01/04/20200,50%0,0714,2113,6013,4114,49403M45.443
31/03/20205,21%0,7014,1413,5813,5314,75660M70.572
30/03/20203,15%0,4113,4412,9012,5013,62627M93.370
27/03/2020-10,75%-1,5713,0313,3013,0313,85666M85.536
26/03/20200,34%0,0514,6014,4513,9215,33574M63.603
25/03/20208,02%1,0814,5513,4513,2215,04573M67.965
24/03/202015,92%1,8513,4712,6412,4613,75446M41.770
23/03/2020-4,91%-0,6011,6212,3011,4212,34346M60.458
20/03/2020-1,85%-0,2312,2213,1511,8513,47495M70.759
19/03/202012,67%1,4012,4511,0010,5013,05810M96.499
18/03/2020-15,52%-2,0311,0511,7010,5012,20829M94.147
17/03/2020-0,38%-0,0513,0813,6613,0014,11708M81.703
16/03/2020-17,21%-2,7313,1313,9913,1014,67545M75.204
13/03/202022,76%2,9415,8615,5013,1315,86856M5.041
12/03/2020-21,08%-3,4512,9213,6111,6313,85661M65.092
11/03/2020-10,84%-1,9916,3717,4815,6318,06952M7.745
10/03/20208,51%1,4418,3619,4517,1019,751.496M4.838
09/03/2020-29,68%-7,1416,9219,0016,4419,491.968M90.719
06/03/2020-10,26%-2,7524,0625,6823,7225,681.386M74.830
05/03/2020-5,00%-1,4126,8127,7026,2127,98742M65.077
04/03/20202,62%0,7228,2228,3227,6128,40726M38.945
03/03/2020-2,14%-0,6027,5028,0427,1028,861.002M74.153
02/03/20203,50%0,9528,1027,1527,0828,28746M56.209
28/02/20201,19%0,3227,1526,6125,9227,151.026M74.010
27/02/2020-3,42%-0,9526,8327,4126,2928,041.090M6.643
26/02/2020-9,95%-3,0727,7828,7127,6728,791.072M59.359
21/02/2020-2,83%-0,9030,8531,5130,5631,51583M51.057
20/02/2020-2,52%-0,8231,7532,8731,6433,00737M58.404
19/02/20201,97%0,6332,5731,9931,9032,65378M20.729
18/02/20200,76%0,2431,9431,3331,0832,05420M32.877
17/02/20200,25%0,0831,7031,8431,5031,93275M17.518
14/02/2020-0,97%-0,3131,6232,0531,4932,12429M29.784
13/02/2020-1,90%-0,6231,9332,1531,7132,54558M33.652
12/02/20201,69%0,5432,5532,3632,0632,681.261M48.756
11/02/20201,36%0,4332,0131,7631,5732,261.446M41.528
10/02/20200,38%0,1231,5831,4630,8631,674.319M89.140
07/02/20200,51%0,1631,4631,0530,9231,891.913M86.190
06/02/20202,69%0,8231,3030,9030,5531,992.874M27.942
05/02/2020-0,88%-0,2730,4831,2730,4831,411.019M77.769
04/02/20202,47%0,7430,7530,5130,4331,24579M45.886
03/02/2020-1,12%-0,3430,0130,3630,0130,61266M22.978
31/01/2020-2,07%-0,6430,3530,5330,0830,74366M23.531
30/01/20202,08%0,6330,9929,8229,7730,99412M35.997
29/01/2020-0,46%-0,1430,3630,6030,3130,92445M27.709
28/01/20202,35%0,7030,5030,1930,1230,89501M22.588
27/01/2020-4,21%-1,3129,8030,2329,5230,32361M32.331
24/01/2020-0,38%-0,1231,1131,1130,5331,32745M21.070
23/01/20200,68%0,2131,2330,8030,1931,25460M22.796
22/01/20200,00%0,0031,0231,1030,8531,21369M16.051
21/01/2020-3,00%-0,9631,0231,7231,0231,84241M18.602
20/01/20200,41%0,1331,9831,7031,5232,14164M8.018
17/01/20202,02%0,6331,8531,3031,3031,85437M15.307
16/01/20200,32%0,1031,2231,2030,9331,33207M17.385
15/01/2020-2,23%-0,7131,1231,6031,1031,67222M15.270
14/01/2020-0,81%-0,2631,8331,9631,4532,14214M16.306
13/01/2020-0,03%-0,0132,0932,1531,8932,26214M11.333
10/01/2020-0,40%-0,1332,1032,2631,9732,31124M9.630
09/01/20200,56%0,1832,2332,1031,8332,36496M29.978
08/01/2020-1,63%-0,5332,0532,7031,7932,75321M16.382
07/01/2020-1,36%-0,4532,5832,9932,4133,03179M9.135
06/01/20203,25%1,0433,0332,0031,7833,12575M29.934
03/01/2020-2,47%-0,8131,9933,0031,9933,23657M20.450
02/01/20202,50%0,8032,8032,3132,1032,80217M15.892
30/12/2019-0,53%-0,1732,0032,3831,9132,59167M9.170
27/12/2019-1,59%-0,5232,1732,8132,1732,97188M12.237
26/12/20190,90%0,2932,6932,4032,3932,69177M14.529
23/12/20191,47%0,4732,4031,9631,8332,40260M14.831
20/12/2019-1,15%-0,3731,9332,3031,7332,31671M21.082
19/12/2019-0,15%-0,0532,3032,1432,0732,41400M12.188
18/12/20192,63%0,8332,3531,3831,3632,40802M18.129
17/12/20191,38%0,4331,5231,1031,1031,64323M22.151
16/12/2019-0,77%-0,2431,0931,4830,9331,75536M27.463
13/12/2019-4,69%-1,5431,3332,9031,2132,901.145M55.277
12/12/20191,33%0,4332,8732,6132,3832,98173M10.932
11/12/20190,03%0,0132,4432,5632,1832,61242M13.110
10/12/20190,62%0,2032,4332,1531,9232,45158M8.243
09/12/20190,50%0,1632,2332,1031,8132,34220M10.781
06/12/20190,66%0,2132,0732,0031,9032,57227M18.029
05/12/20191,30%0,4131,8631,5131,3332,25247M14.938
04/12/20191,22%0,3831,4531,2531,0831,45219M9.189
03/12/2019-0,29%-0,0931,0731,2830,6731,29162M10.264
02/12/2019-0,13%-0,0431,1631,4731,0531,62212M10.163
29/11/2019-1,23%-0,3931,2031,5931,0631,65163M9.579
28/11/20190,45%0,1431,5931,5030,9831,60159M11.235
27/11/20190,19%0,0631,4531,4231,2031,74188M14.918
26/11/2019-1,97%-0,6331,3932,0231,1332,09466M23.131
25/11/2019-0,62%-0,2032,0232,1531,8632,29213M11.406
22/11/20190,44%0,1432,2232,0031,7732,57274M13.469
21/11/20192,66%0,8332,0831,3831,2132,08460M21.914
19/11/2019-1,42%-0,4531,2531,8531,1332,05155M10.151
18/11/2019-0,03%-0,0131,7032,2531,6732,25292M13.025
14/11/2019-2,13%-0,6931,7132,5031,5932,51256M21.318
13/11/2019-0,37%-0,1232,4032,5232,1032,65274M15.697
12/11/2019-1,87%-0,6232,5232,6632,5233,29309M15.058
11/11/20190,70%0,2333,1432,5932,5533,25233M12.172
08/11/2019-1,61%-0,5432,9132,9332,7833,49523M20.891
07/11/20193,21%1,0433,4532,7032,2833,62432M22.717
06/11/2019-0,43%-0,1432,4132,9230,8233,65613M29.879
05/11/2019--32,5532,9732,4033,30558M21.886


*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