Cotação atual, histórico e gráfico do papel: PETR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,54% | 0,17 | 31,43 | 31,45 | 31,00 | 31,61 | 190M | 13.629 |
| 20/02/2019 | 0,00% | 0,00 | 31,26 | 31,35 | 30,87 | 31,74 | 350M | 20.772 |
| 19/02/2019 | 1,86% | 0,57 | 31,26 | 30,86 | 30,78 | 31,50 | 235M | 13.138 |
| 18/02/2019 | -1,16% | -0,36 | 30,69 | 30,81 | 30,59 | 30,98 | 131M | 10.733 |
| 15/02/2019 | -0,77% | -0,24 | 31,05 | 31,10 | 30,89 | 31,44 | 201M | 10.134 |
| 14/02/2019 | 2,09% | 0,64 | 31,29 | 30,67 | 30,56 | 31,34 | 261M | 15.266 |
| 13/02/2019 | 2,37% | 0,71 | 30,65 | 30,23 | 30,05 | 30,82 | 346M | 28.548 |
| 12/02/2019 | 3,60% | 1,04 | 29,94 | 29,50 | 29,50 | 30,04 | 297M | 13.688 |
| 11/02/2019 | -1,26% | -0,37 | 28,90 | 29,25 | 28,76 | 29,28 | 131M | 8.767 |
| 08/02/2019 | -0,71% | -0,21 | 29,27 | 29,16 | 28,88 | 29,60 | 241M | 12.025 |
| 07/02/2019 | -1,77% | -0,53 | 29,48 | 30,12 | 29,17 | 30,59 | 282M | 18.708 |
| 06/02/2019 | -1,77% | -0,54 | 30,01 | 30,26 | 29,93 | 30,48 | 269M | 15.170 |
| 05/02/2019 | 0,63% | 0,19 | 30,55 | 30,36 | 30,10 | 30,72 | 162M | 11.576 |
| 04/02/2019 | 1,13% | 0,34 | 30,36 | 29,81 | 29,77 | 30,52 | 316M | 15.811 |
| 01/02/2019 | 1,59% | 0,47 | 30,02 | 29,47 | 29,30 | 30,05 | 220M | 13.860 |
| 31/01/2019 | 0,37% | 0,11 | 29,55 | 29,70 | 29,53 | 29,97 | 361M | 23.637 |
| 30/01/2019 | 1,38% | 0,40 | 29,44 | 29,40 | 29,25 | 29,70 | 256M | 15.515 |
| 29/01/2019 | 2,18% | 0,62 | 29,04 | 28,71 | 28,71 | 29,40 | 213M | 11.373 |
| 28/01/2019 | -3,53% | -1,04 | 28,42 | 29,42 | 28,32 | 29,72 | 493M | 25.182 |
| 24/01/2019 | 1,06% | 0,31 | 29,46 | 29,15 | 28,97 | 29,46 | 206M | 12.652 |
| 23/01/2019 | 1,04% | 0,30 | 29,15 | 29,00 | 28,89 | 29,37 | 177M | 14.507 |
| 22/01/2019 | -1,50% | -0,44 | 28,85 | 29,17 | 28,67 | 29,20 | 193M | 13.445 |
| 21/01/2019 | 0,48% | 0,14 | 29,29 | 28,93 | 28,73 | 29,30 | 114M | 9.672 |
| 18/01/2019 | 1,29% | 0,37 | 29,15 | 28,99 | 28,85 | 29,30 | 238M | 16.070 |
| 17/01/2019 | 0,84% | 0,24 | 28,78 | 28,40 | 28,25 | 29,00 | 184M | 16.294 |
| 16/01/2019 | 0,81% | 0,23 | 28,54 | 28,30 | 28,09 | 28,54 | 182M | 15.507 |
| 15/01/2019 | -0,32% | -0,09 | 28,31 | 28,35 | 28,16 | 28,70 | 180M | 10.069 |
| 14/01/2019 | -0,35% | -0,10 | 28,40 | 28,28 | 28,11 | 28,70 | 178M | 11.426 |
| 11/01/2019 | -0,63% | -0,18 | 28,50 | 28,59 | 28,25 | 28,59 | 184M | 14.101 |
| 10/01/2019 | -0,49% | -0,14 | 28,68 | 28,73 | 28,35 | 28,78 | 220M | 16.807 |
| 09/01/2019 | 2,02% | 0,57 | 28,82 | 28,51 | 28,51 | 28,98 | 268M | 23.606 |
| 08/01/2019 | -0,53% | -0,15 | 28,25 | 28,65 | 28,11 | 28,77 | 357M | 28.292 |
| 07/01/2019 | 3,24% | 0,89 | 28,40 | 27,56 | 27,55 | 29,10 | 459M | 22.826 |
| 04/01/2019 | 1,14% | 0,31 | 27,51 | 27,24 | 27,07 | 27,56 | 297M | 21.350 |
| 03/01/2019 | 2,06% | 0,55 | 27,20 | 26,65 | 26,28 | 27,43 | 343M | 19.143 |
| 02/01/2019 | 4,92% | 1,25 | 26,65 | 25,41 | 25,10 | 26,95 | 387M | 20.857 |
| 28/12/2018 | 3,93% | 0,96 | 25,40 | 24,78 | 24,77 | 25,64 | 241M | 13.979 |
| 27/12/2018 | -0,57% | -0,14 | 24,44 | 24,56 | 24,14 | 24,88 | 258M | 19.377 |
| 26/12/2018 | 1,65% | 0,40 | 24,58 | 23,62 | 23,33 | 24,58 | 308M | 28.322 |
| 21/12/2018 | 0,08% | 0,02 | 24,18 | 24,14 | 23,86 | 24,85 | 448M | 22.287 |
| 20/12/2018 | -2,42% | -0,60 | 24,16 | 24,71 | 24,03 | 24,91 | 316M | 21.269 |
| 19/12/2018 | -1,63% | -0,41 | 24,76 | 25,40 | 24,44 | 25,79 | 759M | 39.047 |
| 18/12/2018 | -3,38% | -0,88 | 25,17 | 26,04 | 25,17 | 26,04 | 246M | 13.750 |
| 17/12/2018 | -1,06% | -0,28 | 26,05 | 26,41 | 26,01 | 26,62 | 181M | 11.869 |
| 14/12/2018 | -0,75% | -0,20 | 26,33 | 26,10 | 26,09 | 26,66 | 170M | 13.217 |
| 13/12/2018 | 0,53% | 0,14 | 26,53 | 26,21 | 26,06 | 26,61 | 139M | 11.407 |
| 12/12/2018 | 0,34% | 0,09 | 26,39 | 26,90 | 26,27 | 26,94 | 287M | 18.890 |
| 11/12/2018 | -0,64% | -0,17 | 26,30 | 27,09 | 26,04 | 27,14 | 315M | 17.784 |
| 10/12/2018 | -4,96% | -1,38 | 26,47 | 27,85 | 26,47 | 27,85 | 323M | 18.787 |
| 07/12/2018 | 1,64% | 0,45 | 27,85 | 27,45 | 27,20 | 28,58 | 385M | 18.060 |
| 06/12/2018 | -4,16% | -1,19 | 27,40 | 28,02 | 27,05 | 28,10 | 315M | 18.349 |
| 05/12/2018 | 0,60% | 0,17 | 28,59 | 28,41 | 27,96 | 28,68 | 125M | 8.620 |
| 04/12/2018 | -1,76% | -0,51 | 28,42 | 29,00 | 28,23 | 29,40 | 396M | 19.189 |
| 03/12/2018 | 2,84% | 0,80 | 28,93 | 29,00 | 28,71 | 29,38 | 627M | 18.051 |
| 30/11/2018 | 1,01% | 0,28 | 28,13 | 27,51 | 27,50 | 28,35 | 329M | 14.447 |
| 29/11/2018 | 0,65% | 0,18 | 27,85 | 27,19 | 27,09 | 27,99 | 254M | 18.638 |
| 28/11/2018 | -1,25% | -0,35 | 27,67 | 28,06 | 27,17 | 28,37 | 541M | 29.219 |
| 27/11/2018 | 3,39% | 0,92 | 28,02 | 27,06 | 26,97 | 28,21 | 414M | 28.147 |
| 26/11/2018 | 1,54% | 0,41 | 27,10 | 27,18 | 26,65 | 27,41 | 526M | 24.547 |
| 23/11/2018 | -2,34% | -0,64 | 26,69 | 27,05 | 26,04 | 27,06 | 500M | 25.405 |
| 22/11/2018 | -0,18% | -0,05 | 27,33 | 27,53 | 27,05 | 27,53 | 119M | 7.934 |
| 21/11/2018 | -2,32% | -0,65 | 27,38 | 27,06 | 26,70 | 27,50 | 328M | 18.904 |
| 19/11/2018 | -0,07% | -0,02 | 28,03 | 27,83 | 27,53 | 28,50 | 225M | 13.680 |
| 16/11/2018 | 3,16% | 0,86 | 28,05 | 27,50 | 27,29 | 28,10 | 303M | 16.846 |
| 14/11/2018 | 1,84% | 0,49 | 27,19 | 26,70 | 26,37 | 27,35 | 313M | 18.227 |
| 13/11/2018 | -4,61% | -1,29 | 26,70 | 27,99 | 26,44 | 28,00 | 273M | 14.220 |
| 12/11/2018 | -0,50% | -0,14 | 27,99 | 28,17 | 27,93 | 28,61 | 234M | 11.840 |
| 09/11/2018 | -0,39% | -0,11 | 28,13 | 28,11 | 27,33 | 28,50 | 250M | 16.748 |
| 08/11/2018 | -3,29% | -0,96 | 28,24 | 29,70 | 28,24 | 29,93 | 270M | 13.998 |
| 07/11/2018 | -2,21% | -0,66 | 29,20 | 30,35 | 28,93 | 30,36 | 355M | 17.772 |
| 06/11/2018 | -2,58% | -0,79 | 29,86 | 29,96 | 29,54 | 30,94 | 315M | 16.595 |
| 05/11/2018 | 2,96% | 0,88 | 30,65 | 29,90 | 29,77 | 30,65 | 274M | 14.267 |
| 01/11/2018 | -1,81% | -0,55 | 29,77 | 30,38 | 29,52 | 30,58 | 321M | 16.421 |
| 31/10/2018 | -0,66% | -0,20 | 30,32 | 30,77 | 29,76 | 31,00 | 443M | 18.454 |
| 30/10/2018 | 5,53% | 1,60 | 30,52 | 29,22 | 28,89 | 30,52 | 666M | 33.675 |
| 29/10/2018 | -3,60% | -1,08 | 28,92 | 31,09 | 28,58 | 31,26 | 773M | 40.853 |
| 26/10/2018 | 3,77% | 1,09 | 30,00 | 29,16 | 28,52 | 30,00 | 530M | 27.298 |
| 25/10/2018 | 2,08% | 0,59 | 28,91 | 28,80 | 28,23 | 29,30 | 331M | 17.382 |
| 24/10/2018 | -2,88% | -0,84 | 28,32 | 29,25 | 28,32 | 29,75 | 320M | 15.699 |
| 23/10/2018 | -1,88% | -0,56 | 29,16 | 29,24 | 28,76 | 29,42 | 284M | 18.321 |
| 22/10/2018 | 2,70% | 0,78 | 29,72 | 29,20 | 29,04 | 29,75 | 200M | 9.545 |
| 19/10/2018 | 1,01% | 0,29 | 28,94 | 29,18 | 28,69 | 29,18 | 183M | 8.268 |
| 18/10/2018 | -3,21% | -0,95 | 28,65 | 29,40 | 28,60 | 29,50 | 210M | 10.857 |
| 17/10/2018 | -0,67% | -0,20 | 29,60 | 29,52 | 29,29 | 29,72 | 261M | 12.130 |
| 16/10/2018 | 3,65% | 1,05 | 29,80 | 29,13 | 29,12 | 29,80 | 263M | 16.756 |
| 15/10/2018 | 2,31% | 0,65 | 28,75 | 28,80 | 28,36 | 29,06 | 424M | 15.378 |
| 11/10/2018 | -1,85% | -0,53 | 28,10 | 28,92 | 27,88 | 29,21 | 415M | 18.317 |
| 10/10/2018 | -3,70% | -1,10 | 28,63 | 29,35 | 28,38 | 29,54 | 297M | 17.355 |
| 09/10/2018 | 1,85% | 0,54 | 29,73 | 29,00 | 28,65 | 29,81 | 445M | 22.776 |
| 08/10/2018 | 9,49% | 2,53 | 29,19 | 29,73 | 28,34 | 29,88 | 958M | 47.143 |
| 05/10/2018 | -0,37% | -0,10 | 26,66 | 27,10 | 26,48 | 27,42 | 336M | 15.743 |
| 04/10/2018 | 1,06% | 0,28 | 26,76 | 26,30 | 25,92 | 27,30 | 356M | 16.697 |
| 03/10/2018 | 2,60% | 0,67 | 26,48 | 28,00 | 26,22 | 28,50 | 739M | 32.210 |
| 02/10/2018 | 6,74% | 1,63 | 25,81 | 25,15 | 25,03 | 25,97 | 654M | 53.058 |
| 01/10/2018 | -0,21% | -0,05 | 24,18 | 24,33 | 23,86 | 24,57 | 136M | 7.130 |
| 28/09/2018 | -1,10% | -0,27 | 24,23 | 24,24 | 24,07 | 24,92 | 269M | 10.552 |
| 27/09/2018 | 4,88% | 1,14 | 24,50 | 23,48 | 23,48 | 24,50 | 384M | 27.845 |
| 26/09/2018 | 0,39% | 0,09 | 23,36 | 23,42 | 23,09 | 23,59 | 173M | 12.815 |
| 25/09/2018 | 0,52% | 0,12 | 23,27 | 22,74 | 22,74 | 23,40 | 160M | 10.272 |
| 24/09/2018 | -0,52% | -0,12 | 23,15 | 23,30 | 23,13 | 23,70 | 133M | 9.105 |
| 21/09/2018 | 1,22% | 0,28 | 23,27 | 23,29 | 23,07 | 23,49 | 323M | 15.301 |
Date,Open,High,Low,Close,Volume
21-Feb-19,31.45,31.61,31.00,31.43,190492914
20-Feb-19,31.35,31.74,30.87,31.26,349750213
19-Feb-19,30.86,31.50,30.78,31.26,234554130
18-Feb-19,30.81,30.98,30.59,30.69,131221451
15-Feb-19,31.10,31.44,30.89,31.05,201250354
14-Feb-19,30.67,31.34,30.56,31.29,261279835
13-Feb-19,30.23,30.82,30.05,30.65,345619284
12-Feb-19,29.50,30.04,29.50,29.94,296517477
11-Feb-19,29.25,29.28,28.76,28.90,131356984
08-Feb-19,29.16,29.60,28.88,29.27,241487414
07-Feb-19,30.12,30.59,29.17,29.48,282115085
06-Feb-19,30.26,30.48,29.93,30.01,268891053
05-Feb-19,30.36,30.72,30.10,30.55,161740766
04-Feb-19,29.81,30.52,29.77,30.36,316328108
01-Feb-19,29.47,30.05,29.30,30.02,220237707
31-Jan-19,29.70,29.97,29.53,29.55,360869384
30-Jan-19,29.40,29.70,29.25,29.44,256017620
29-Jan-19,28.71,29.40,28.71,29.04,213076271
28-Jan-19,29.42,29.72,28.32,28.42,492872304
24-Jan-19,29.15,29.46,28.97,29.46,205728737
23-Jan-19,29.00,29.37,28.89,29.15,177366293
22-Jan-19,29.17,29.20,28.67,28.85,193489232
21-Jan-19,28.93,29.30,28.73,29.29,113503629
18-Jan-19,28.99,29.30,28.85,29.15,237611842
17-Jan-19,28.40,29.00,28.25,28.78,184271099
16-Jan-19,28.30,28.54,28.09,28.54,182349103
15-Jan-19,28.35,28.70,28.16,28.31,180403838
14-Jan-19,28.28,28.70,28.11,28.40,177612925
11-Jan-19,28.59,28.59,28.25,28.50,184408565
10-Jan-19,28.73,28.78,28.35,28.68,219629742
09-Jan-19,28.51,28.98,28.51,28.82,268408406
08-Jan-19,28.65,28.77,28.11,28.25,357334823
07-Jan-19,27.56,29.10,27.55,28.40,459081028
04-Jan-19,27.24,27.56,27.07,27.51,296922901
03-Jan-19,26.65,27.43,26.28,27.20,343019795
02-Jan-19,25.41,26.95,25.10,26.65,387436832
28-Dec-18,24.78,25.64,24.77,25.40,241427221
27-Dec-18,24.56,24.88,24.14,24.44,258316970
26-Dec-18,23.62,24.58,23.33,24.58,308419147
21-Dec-18,24.14,24.85,23.86,24.18,448441960
20-Dec-18,24.71,24.91,24.03,24.16,315513129
19-Dec-18,25.40,25.79,24.44,24.76,759333678
18-Dec-18,26.04,26.04,25.17,25.17,246259199
17-Dec-18,26.41,26.62,26.01,26.05,180502738
14-Dec-18,26.10,26.66,26.09,26.33,170482480
13-Dec-18,26.21,26.61,26.06,26.53,139390385
12-Dec-18,26.90,26.94,26.27,26.39,286512202
11-Dec-18,27.09,27.14,26.04,26.30,314708605
10-Dec-18,27.85,27.85,26.47,26.47,322846733
07-Dec-18,27.45,28.58,27.20,27.85,384958965
06-Dec-18,28.02,28.10,27.05,27.40,315470585
05-Dec-18,28.41,28.68,27.96,28.59,124572957
04-Dec-18,29.00,29.40,28.23,28.42,395509430
03-Dec-18,29.00,29.38,28.71,28.93,626714608
30-Nov-18,27.51,28.35,27.50,28.13,329330019
29-Nov-18,27.19,27.99,27.09,27.85,254365350
28-Nov-18,28.06,28.37,27.17,27.67,541331149
27-Nov-18,27.06,28.21,26.97,28.02,413872614
26-Nov-18,27.18,27.41,26.65,27.10,526153191
23-Nov-18,27.05,27.06,26.04,26.69,499748479
22-Nov-18,27.53,27.53,27.05,27.33,118934755
21-Nov-18,27.06,27.50,26.70,27.38,328061557
19-Nov-18,27.83,28.50,27.53,28.03,225428354
16-Nov-18,27.50,28.10,27.29,28.05,302983897
14-Nov-18,26.70,27.35,26.37,27.19,313030925
13-Nov-18,27.99,28.00,26.44,26.70,272602318
12-Nov-18,28.17,28.61,27.93,27.99,233870434
09-Nov-18,28.11,28.50,27.33,28.13,249710561
08-Nov-18,29.70,29.93,28.24,28.24,270334670
07-Nov-18,30.35,30.36,28.93,29.20,355110909
06-Nov-18,29.96,30.94,29.54,29.86,314969563
05-Nov-18,29.90,30.65,29.77,30.65,274099842
01-Nov-18,30.38,30.58,29.52,29.77,321416461
31-Oct-18,30.77,31.00,29.76,30.32,442687110
30-Oct-18,29.22,30.52,28.89,30.52,665927555
29-Oct-18,31.09,31.26,28.58,28.92,772852856
26-Oct-18,29.16,30.00,28.52,30.00,530268813
25-Oct-18,28.80,29.30,28.23,28.91,331275374
24-Oct-18,29.25,29.75,28.32,28.32,319657249
23-Oct-18,29.24,29.42,28.76,29.16,283558284
22-Oct-18,29.20,29.75,29.04,29.72,200225326
19-Oct-18,29.18,29.18,28.69,28.94,183407130
18-Oct-18,29.40,29.50,28.60,28.65,210313308
17-Oct-18,29.52,29.72,29.29,29.60,260600281
16-Oct-18,29.13,29.80,29.12,29.80,262882883
15-Oct-18,28.80,29.06,28.36,28.75,424291856
11-Oct-18,28.92,29.21,27.88,28.10,414935441
10-Oct-18,29.35,29.54,28.38,28.63,296690739
09-Oct-18,29.00,29.81,28.65,29.73,445409178
08-Oct-18,29.73,29.88,28.34,29.19,957801298
05-Oct-18,27.10,27.42,26.48,26.66,335919664
04-Oct-18,26.30,27.30,25.92,26.76,356202717
03-Oct-18,28.00,28.50,26.22,26.48,738888147
02-Oct-18,25.15,25.97,25.03,25.81,654156184
01-Oct-18,24.33,24.57,23.86,24.18,135862065
28-Sep-18,24.24,24.92,24.07,24.23,268677562
27-Sep-18,23.48,24.50,23.48,24.50,383855591
26-Sep-18,23.42,23.59,23.09,23.36,173456716
25-Sep-18,22.74,23.40,22.74,23.27,160086268
24-Sep-18,23.30,23.70,23.13,23.15,132847997
21-Sep-18,23.29,23.49,23.07,23.27,323264299
20-Sep-18,23.45,23.52,22.87,22.99,323264299
19-Sep-18,23.00,23.48,22.88,23.15,323264299
18-Sep-18,22.42,23.32,22.40,23.28,323264299
17-Sep-18,21.95,22.55,21.85,22.47,323264299
14-Sep-18,21.89,22.16,21.64,22.00,323264299
13-Sep-18,22.21,22.30,21.78,21.85,323264299
12-Sep-18,21.84,22.37,21.71,22.16,323264299
11-Sep-18,21.75,22.00,21.46,21.58,323264299
10-Sep-18,22.30,22.65,22.09,22.20,323264299
06-Sep-18,22.03,22.16,21.55,21.92,323264299
05-Sep-18,21.52,21.90,21.19,21.73,323264299
04-Sep-18,21.82,21.97,21.52,21.52,323264299
03-Sep-18,21.98,21.98,21.48,21.75,323264299
31-Aug-18,21.74,22.27,21.74,22.08,323264299
30-Aug-18,22.09,22.49,21.54,21.68,323264299
29-Aug-18,21.39,22.36,21.39,22.17,323264299
28-Aug-18,21.35,21.63,21.21,21.24,323264299
27-Aug-18,21.27,21.46,21.01,21.45,323264299
24-Aug-18,21.30,21.48,20.93,21.09,323264299
23-Aug-18,21.43,21.43,20.88,20.97,323264299
22-Aug-18,20.49,21.33,20.49,21.26,323264299
21-Aug-18,20.89,21.16,20.48,20.65,323264299
20-Aug-18,20.86,21.03,20.66,21.00,323264299
17-Aug-18,21.27,21.27,20.87,20.95,323264299
16-Aug-18,21.55,21.64,21.12,21.29,323264299
15-Aug-18,21.96,22.01,21.38,21.38,323264299
14-Aug-18,22.64,22.72,22.11,22.26,323264299
13-Aug-18,22.06,22.51,21.88,22.40,323264299
10-Aug-18,22.43,22.59,22.03,22.16,323264299
09-Aug-18,22.85,22.97,22.34,22.76,323264299
08-Aug-18,23.25,23.48,22.71,22.74,323264299
07-Aug-18,23.60,23.64,22.92,23.21,323264299
06-Aug-18,23.23,23.64,23.18,23.30,323264299
*exoneração de responsabilidade