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
26/12/2025	0,31%	0,10	32,12	31,91	31,63	32,14	138M	8.183
23/12/2025	-2,50%	-0,82	32,02	32,25	31,84	32,27	251M	8.105
22/12/2025	0,49%	0,16	32,84	32,90	32,66	33,06	356M	18.545
19/12/2025	0,71%	0,23	32,68	32,50	32,45	32,77	805M	31.971
18/12/2025	-0,25%	-0,08	32,45	32,49	32,33	32,79	378M	16.812
17/12/2025	0,68%	0,22	32,53	32,50	32,34	32,62	579M	19.206
16/12/2025	-2,74%	-0,91	32,31	33,00	31,98	33,00	497M	18.359

15/12/2025	-0,18%	-0,06	33,22	33,47	33,08	33,51	487M	18.240
12/12/2025	1,22%	0,40	33,28	33,01	32,89	33,39	377M	21.016
11/12/2025	-2,03%	-0,68	32,88	33,51	32,81	33,51	380M	18.119
10/12/2025	0,21%	0,07	33,56	33,50	33,20	33,62	193M	11.009
09/12/2025	0,63%	0,21	33,49	33,12	32,92	33,56	269M	12.865
08/12/2025	1,34%	0,44	33,28	33,23	33,02	33,69	398M	18.045
05/12/2025	-4,48%	-1,54	32,84	34,49	32,84	34,73	714M	35.464
04/12/2025	0,56%	0,19	34,38	34,45	34,07	34,51	417M	25.008
03/12/2025	1,24%	0,42	34,19	33,99	33,88	34,34	283M	14.304
02/12/2025	0,54%	0,18	33,77	33,72	33,06	33,90	273M	18.069
01/12/2025	0,63%	0,21	33,59	33,50	33,20	33,99	335M	23.071
28/11/2025	-2,45%	-0,84	33,38	33,93	32,96	34,09	371M	25.852
27/11/2025	0,80%	0,27	34,22	34,00	33,93	34,22	114M	8.495
26/11/2025	-0,32%	-0,11	33,95	34,12	33,84	34,31	370M	20.983
25/11/2025	-0,96%	-0,33	34,06	34,17	33,89	34,32	257M	15.313
24/11/2025	-0,49%	-0,17	34,39	34,53	34,25	34,79	728M	14.292
21/11/2025	-0,86%	-0,30	34,56	34,56	34,37	34,79	441M	17.095
19/11/2025	-0,26%	-0,09	34,86	34,58	34,45	35,06	430M	19.308
18/11/2025	0,00%	0,00	34,95	34,70	34,57	35,12	331M	16.645
17/11/2025	0,06%	0,02	34,95	34,93	34,82	35,23	244M	17.212
14/11/2025	0,78%	0,27	34,93	34,75	34,63	35,28	254M	13.623
13/11/2025	0,90%	0,31	34,66	34,47	34,39	35,02	363M	23.739
12/11/2025	-2,99%	-1,06	34,35	35,30	33,98	35,43	614M	37.322
11/11/2025	2,40%	0,83	35,41	34,88	34,73	35,84	581M	29.546
10/11/2025	0,88%	0,30	34,58	34,33	34,00	34,83	324M	18.173
07/11/2025	4,83%	1,58	34,28	33,01	32,51	34,29	664M	32.787
06/11/2025	0,09%	0,03	32,70	32,74	32,56	33,07	408M	28.085
05/11/2025	1,81%	0,58	32,67	32,09	31,97	32,86	491M	19.815
04/11/2025	0,94%	0,30	32,09	31,61	31,45	32,09	302M	14.659
03/11/2025	0,89%	0,28	31,79	31,82	31,51	32,27	304M	22.684
31/10/2025	-0,47%	-0,15	31,51	31,73	31,26	31,86	279M	17.568
30/10/2025	-0,88%	-0,28	31,66	31,80	31,47	32,08	307M	17.445
29/10/2025	-0,19%	-0,06	31,94	32,10	31,69	32,10	307M	17.946
28/10/2025	0,09%	0,03	32,00	31,88	31,65	32,31	452M	25.418
27/10/2025	0,69%	0,22	31,97	31,99	31,50	32,03	277M	17.658
24/10/2025	-0,72%	-0,23	31,75	32,01	31,61	32,28	164M	10.984
23/10/2025	0,72%	0,23	31,98	32,41	31,89	32,66	405M	20.620
22/10/2025	1,67%	0,52	31,75	31,68	31,27	31,88	277M	13.606
21/10/2025	-1,05%	-0,33	31,23	31,75	30,96	31,76	363M	18.374
20/10/2025	-0,25%	-0,08	31,56	31,55	31,19	31,69	256M	11.855
17/10/2025	0,48%	0,15	31,64	31,46	31,34	31,88	378M	14.689
16/10/2025	-0,79%	-0,25	31,49	31,64	31,39	31,76	256M	10.261
15/10/2025	-1,40%	-0,45	31,74	32,20	31,62	32,36	817M	18.206
14/10/2025	-0,06%	-0,02	32,19	31,97	31,91	32,67	406M	16.622
13/10/2025	0,94%	0,30	32,21	32,19	31,91	32,28	152M	8.342
10/10/2025	-0,75%	-0,24	31,91	32,10	31,74	32,10	420M	16.541
09/10/2025	-1,35%	-0,44	32,15	32,57	32,08	32,83	228M	14.835
08/10/2025	-1,00%	-0,33	32,59	33,07	32,47	33,12	250M	12.991
07/10/2025	0,12%	0,04	32,92	32,75	32,29	32,92	336M	14.080
06/10/2025	-0,57%	-0,19	32,88	33,31	32,76	33,34	322M	14.778
03/10/2025	-0,75%	-0,25	33,07	33,41	33,04	33,64	235M	11.072
02/10/2025	-1,24%	-0,42	33,32	33,74	33,15	33,74	332M	13.579
01/10/2025	-0,12%	-0,04	33,74	33,77	33,52	33,90	321M	15.992
30/09/2025	-1,57%	-0,54	33,78	34,25	33,34	34,42	796M	36.470
29/09/2025	-1,89%	-0,66	34,32	35,11	34,11	35,28	443M	14.888
26/09/2025	-0,63%	-0,22	34,98	35,32	34,85	35,76	275M	16.610
25/09/2025	-1,76%	-0,63	35,20	35,78	35,13	36,02	337M	13.843
24/09/2025	2,55%	0,89	35,83	35,29	35,01	35,84	388M	18.705
23/09/2025	2,64%	0,90	34,94	34,18	34,09	35,10	411M	14.893
22/09/2025	1,07%	0,36	34,04	33,50	33,35	34,10	212M	8.642
19/09/2025	-1,46%	-0,50	33,68	34,13	33,38	34,23	529M	8.591
18/09/2025	-0,75%	-0,26	34,18	34,44	33,64	34,45	306M	12.002
17/09/2025	0,76%	0,26	34,44	34,15	34,02	34,49	445M	14.950
16/09/2025	-0,18%	-0,06	34,18	34,30	33,90	34,39	222M	12.636
15/09/2025	1,45%	0,49	34,24	33,81	33,57	34,29	190M	10.726
12/09/2025	-0,88%	-0,30	33,75	34,03	33,70	34,53	196M	11.458
11/09/2025	-1,05%	-0,36	34,05	34,26	33,93	34,36	255M	15.991
10/09/2025	2,56%	0,86	34,41	33,57	33,45	34,47	424M	20.194
09/09/2025	1,08%	0,36	33,55	33,33	33,24	33,81	404M	19.715
08/09/2025	0,88%	0,29	33,19	33,15	32,90	33,42	237M	18.906
05/09/2025	-2,26%	-0,76	32,90	33,62	32,52	33,63	490M	26.226
04/09/2025	0,48%	0,16	33,66	33,32	33,32	34,00	261M	17.095
03/09/2025	-1,06%	-0,36	33,50	33,50	33,21	33,93	288M	17.479
02/09/2025	0,77%	0,26	33,86	33,32	33,32	33,95	173M	9.579
01/09/2025	-0,44%	-0,15	33,60	34,05	33,51	34,05	116M	7.013
29/08/2025	0,81%	0,27	33,75	33,44	33,39	33,87	375M	13.383
28/08/2025	1,21%	0,40	33,48	33,33	33,17	33,65	333M	15.887
27/08/2025	0,58%	0,19	33,08	32,84	32,81	33,19	290M	11.181
26/08/2025	-0,51%	-0,17	32,89	32,89	32,52	32,94	390M	14.869
25/08/2025	0,12%	0,04	33,06	33,08	32,98	33,34	237M	15.071
22/08/2025	1,13%	0,37	33,02	32,24	32,15	33,02	464M	20.324
21/08/2025	-0,09%	-0,03	32,65	32,68	32,36	32,85	312M	15.419
20/08/2025	0,83%	0,27	32,68	32,53	32,51	32,83	224M	11.182
19/08/2025	-1,37%	-0,45	32,41	32,51	32,34	32,87	356M	17.283
18/08/2025	0,80%	0,26	32,86	32,68	32,46	33,10	307M	13.153
15/08/2025	-0,09%	-0,03	32,60	32,53	32,20	32,62	284M	13.863
14/08/2025	-0,94%	-0,31	32,63	32,73	32,38	32,87	242M	12.654
13/08/2025	-0,48%	-0,16	32,94	32,91	32,67	33,14	295M	15.316
12/08/2025	0,52%	0,17	33,10	33,07	32,88	33,57	216M	14.322
11/08/2025	0,46%	0,15	32,93	33,00	32,87	33,36	269M	15.554
08/08/2025	-7,95%	-2,83	32,78	34,73	32,78	34,93	1.160M	51.971
07/08/2025	0,71%	0,25	35,61	35,60	35,43	36,02	252M	15.564
06/08/2025	-0,23%	-0,08	35,36	35,86	35,16	36,26	393M	20.229
05/08/2025	0,80%	0,28	35,44	35,20	35,03	35,57	217M	10.109
04/08/2025	-0,34%	-0,12	35,16	35,18	34,93	35,29	163M	7.138
01/08/2025	-1,42%	-0,51	35,28	36,17	34,95	36,17	202M	12.198
31/07/2025	-0,56%	-0,20	35,79	35,50	35,50	35,96	323M	12.056
30/07/2025	1,12%	0,40	35,99	35,57	35,36	36,13	379M	19.435
29/07/2025	1,63%	0,57	35,59	35,20	35,00	35,80	302M	11.197
28/07/2025	-0,06%	-0,02	35,02	35,11	34,54	35,63	428M	18.325
25/07/2025	0,46%	0,16	35,04	34,95	34,87	35,20	170M	6.249
24/07/2025	0,11%	0,04	34,88	34,84	34,60	34,99	249M	13.754
23/07/2025	2,23%	0,76	34,84	33,97	33,97	35,02	158M	5.852
22/07/2025	1,04%	0,35	34,08	33,80	33,61	34,55	400M	11.413
21/07/2025	0,27%	0,09	33,73	33,68	33,38	34,02	191M	8.979
18/07/2025	-1,49%	-0,51	33,64	34,05	33,09	34,29	578M	14.798
17/07/2025	-0,70%	-0,24	34,15	34,39	34,01	34,46	269M	10.157
16/07/2025	-0,86%	-0,30	34,39	34,65	34,18	34,68	198M	10.639
15/07/2025	-1,14%	-0,40	34,69	35,15	34,65	35,22	221M	12.618
14/07/2025	-1,07%	-0,38	35,09	35,50	34,91	35,80	249M	9.501
11/07/2025	0,40%	0,14	35,47	35,36	35,33	35,85	224M	10.528
10/07/2025	0,17%	0,06	35,33	34,81	34,77	35,60	362M	16.907
09/07/2025	-1,45%	-0,52	35,27	35,90	35,16	35,90	364M	16.662
08/07/2025	2,52%	0,88	35,79	35,19	34,95	35,81	686M	24.188
07/07/2025	-0,68%	-0,24	34,91	35,15	34,89	35,33	328M	15.473
04/07/2025	0,11%	0,04	35,15	35,05	34,92	35,22	97M	7.292
03/07/2025	0,46%	0,16	35,11	34,93	34,84	35,40	242M	10.663
02/07/2025	2,10%	0,72	34,95	34,43	34,33	35,20	311M	16.604
01/07/2025	1,27%	0,43	34,23	34,13	33,90	34,47	148M	9.182
27/06/2025	-1,23%	-0,42	33,80	34,05	33,75	34,17	210M	6.642
26/06/2025	0,74%	0,25	34,22	34,24	34,03	34,35	208M	14.444
25/06/2025	-0,59%	-0,20	33,97	34,09	33,96	34,40	337M	12.597
24/06/2025	-2,09%	-0,73	34,17	34,20	33,90	34,81	611M	24.004
23/06/2025	-2,81%	-1,01	34,90	36,30	34,74	36,52	482M	23.769
20/06/2025	0,45%	0,16	35,91	35,65	35,57	36,27	862M	22.383
18/06/2025	-0,56%	-0,20	35,75	36,06	35,54	36,27	280M	13.125
17/06/2025	-	-	35,95	35,10	35,10	36,18	441M	16.954

Date,Open,High,Low,Close,Volume
26-Dec-25,31.91,32.14,31.63,32.12,138414360
23-Dec-25,32.25,32.27,31.84,32.02,250581492
22-Dec-25,32.90,33.06,32.66,32.84,355999181
19-Dec-25,32.50,32.77,32.45,32.68,804741653
18-Dec-25,32.49,32.79,32.33,32.45,377724731
17-Dec-25,32.50,32.62,32.34,32.53,578613094
16-Dec-25,33.00,33.00,31.98,32.31,497264681
15-Dec-25,33.47,33.51,33.08,33.22,486514616
12-Dec-25,33.01,33.39,32.89,33.28,376501239
11-Dec-25,33.51,33.51,32.81,32.88,379579271
10-Dec-25,33.50,33.62,33.20,33.56,193131496
09-Dec-25,33.12,33.56,32.92,33.49,268751512
08-Dec-25,33.23,33.69,33.02,33.28,398263752
05-Dec-25,34.49,34.73,32.84,32.84,714401044
04-Dec-25,34.45,34.51,34.07,34.38,416959126
03-Dec-25,33.99,34.34,33.88,34.19,282630331
02-Dec-25,33.72,33.90,33.06,33.77,272769323
01-Dec-25,33.50,33.99,33.20,33.59,334792443
28-Nov-25,33.93,34.09,32.96,33.38,371006042
27-Nov-25,34.00,34.22,33.93,34.22,113650892
26-Nov-25,34.12,34.31,33.84,33.95,369557602
25-Nov-25,34.17,34.32,33.89,34.06,256726651
24-Nov-25,34.53,34.79,34.25,34.39,727950380
21-Nov-25,34.56,34.79,34.37,34.56,440867637
19-Nov-25,34.58,35.06,34.45,34.86,429702007
18-Nov-25,34.70,35.12,34.57,34.95,331396473
17-Nov-25,34.93,35.23,34.82,34.95,244443404
14-Nov-25,34.75,35.28,34.63,34.93,253945048
13-Nov-25,34.47,35.02,34.39,34.66,363247723
12-Nov-25,35.30,35.43,33.98,34.35,614355823
11-Nov-25,34.88,35.84,34.73,35.41,580646303
10-Nov-25,34.33,34.83,34.00,34.58,324132764
07-Nov-25,33.01,34.29,32.51,34.28,664391350
06-Nov-25,32.74,33.07,32.56,32.70,407973012
05-Nov-25,32.09,32.86,31.97,32.67,490859202
04-Nov-25,31.61,32.09,31.45,32.09,302224817
03-Nov-25,31.82,32.27,31.51,31.79,304330967
31-Oct-25,31.73,31.86,31.26,31.51,278858692
30-Oct-25,31.80,32.08,31.47,31.66,307165265
29-Oct-25,32.10,32.10,31.69,31.94,306868323
28-Oct-25,31.88,32.31,31.65,32.00,451738406
27-Oct-25,31.99,32.03,31.50,31.97,276834895
24-Oct-25,32.01,32.28,31.61,31.75,164152267
23-Oct-25,32.41,32.66,31.89,31.98,405256158
22-Oct-25,31.68,31.88,31.27,31.75,276740733
21-Oct-25,31.75,31.76,30.96,31.23,362722996
20-Oct-25,31.55,31.69,31.19,31.56,255938129
17-Oct-25,31.46,31.88,31.34,31.64,378107071
16-Oct-25,31.64,31.76,31.39,31.49,255571477
15-Oct-25,32.20,32.36,31.62,31.74,816752682
14-Oct-25,31.97,32.67,31.91,32.19,405536837
13-Oct-25,32.19,32.28,31.91,32.21,152408974
10-Oct-25,32.10,32.10,31.74,31.91,419744646
09-Oct-25,32.57,32.83,32.08,32.15,228452719
08-Oct-25,33.07,33.12,32.47,32.59,249669222
07-Oct-25,32.75,32.92,32.29,32.92,335792936
06-Oct-25,33.31,33.34,32.76,32.88,322058946
03-Oct-25,33.41,33.64,33.04,33.07,234840552
02-Oct-25,33.74,33.74,33.15,33.32,331542773
01-Oct-25,33.77,33.90,33.52,33.74,321107036
30-Sep-25,34.25,34.42,33.34,33.78,796091716
29-Sep-25,35.11,35.28,34.11,34.32,442716198
26-Sep-25,35.32,35.76,34.85,34.98,274921137
25-Sep-25,35.78,36.02,35.13,35.20,337198674
24-Sep-25,35.29,35.84,35.01,35.83,387519537
23-Sep-25,34.18,35.10,34.09,34.94,411097962
22-Sep-25,33.50,34.10,33.35,34.04,212277090
19-Sep-25,34.13,34.23,33.38,33.68,529305825
18-Sep-25,34.44,34.45,33.64,34.18,305745337
17-Sep-25,34.15,34.49,34.02,34.44,445145610
16-Sep-25,34.30,34.39,33.90,34.18,222147270
15-Sep-25,33.81,34.29,33.57,34.24,189709284
12-Sep-25,34.03,34.53,33.70,33.75,195719726
11-Sep-25,34.26,34.36,33.93,34.05,254725493
10-Sep-25,33.57,34.47,33.45,34.41,423558985
09-Sep-25,33.33,33.81,33.24,33.55,403787359
08-Sep-25,33.15,33.42,32.90,33.19,236853332
05-Sep-25,33.62,33.63,32.52,32.90,490154603
04-Sep-25,33.32,34.00,33.32,33.66,260542559
03-Sep-25,33.50,33.93,33.21,33.50,288346910
02-Sep-25,33.32,33.95,33.32,33.86,172564620
01-Sep-25,34.05,34.05,33.51,33.60,115770538
29-Aug-25,33.44,33.87,33.39,33.75,374636443
28-Aug-25,33.33,33.65,33.17,33.48,333285920
27-Aug-25,32.84,33.19,32.81,33.08,289779730
26-Aug-25,32.89,32.94,32.52,32.89,390454522
25-Aug-25,33.08,33.34,32.98,33.06,237186003
22-Aug-25,32.24,33.02,32.15,33.02,463787047
21-Aug-25,32.68,32.85,32.36,32.65,312380036
20-Aug-25,32.53,32.83,32.51,32.68,224340947
19-Aug-25,32.51,32.87,32.34,32.41,355964763
18-Aug-25,32.68,33.10,32.46,32.86,306871472
15-Aug-25,32.53,32.62,32.20,32.60,283989889
14-Aug-25,32.73,32.87,32.38,32.63,241641293
13-Aug-25,32.91,33.14,32.67,32.94,295402295
12-Aug-25,33.07,33.57,32.88,33.10,215750570
11-Aug-25,33.00,33.36,32.87,32.93,269367320
08-Aug-25,34.73,34.93,32.78,32.78,1159850230
07-Aug-25,35.60,36.02,35.43,35.61,252398153
06-Aug-25,35.86,36.26,35.16,35.36,392511278
05-Aug-25,35.20,35.57,35.03,35.44,217486414
04-Aug-25,35.18,35.29,34.93,35.16,162579477
01-Aug-25,36.17,36.17,34.95,35.28,201549137
31-Jul-25,35.50,35.96,35.50,35.79,323406935
30-Jul-25,35.57,36.13,35.36,35.99,378930774
29-Jul-25,35.20,35.80,35.00,35.59,302194321
28-Jul-25,35.11,35.63,34.54,35.02,428210450
25-Jul-25,34.95,35.20,34.87,35.04,170462106
24-Jul-25,34.84,34.99,34.60,34.88,249285508
23-Jul-25,33.97,35.02,33.97,34.84,157762478
22-Jul-25,33.80,34.55,33.61,34.08,400250924
21-Jul-25,33.68,34.02,33.38,33.73,190721256
18-Jul-25,34.05,34.29,33.09,33.64,578496087
17-Jul-25,34.39,34.46,34.01,34.15,268760201
16-Jul-25,34.65,34.68,34.18,34.39,198484384
15-Jul-25,35.15,35.22,34.65,34.69,220927765
14-Jul-25,35.50,35.80,34.91,35.09,248561863
11-Jul-25,35.36,35.85,35.33,35.47,223801890
10-Jul-25,34.81,35.60,34.77,35.33,362474687
09-Jul-25,35.90,35.90,35.16,35.27,363722606
08-Jul-25,35.19,35.81,34.95,35.79,685976975
07-Jul-25,35.15,35.33,34.89,34.91,327853112
04-Jul-25,35.05,35.22,34.92,35.15,97129098
03-Jul-25,34.93,35.40,34.84,35.11,241822916
02-Jul-25,34.43,35.20,34.33,34.95,311204093
01-Jul-25,34.13,34.47,33.90,34.23,148239617
27-Jun-25,34.05,34.17,33.75,33.80,209801965
26-Jun-25,34.24,34.35,34.03,34.22,207613683
25-Jun-25,34.09,34.40,33.96,33.97,336576746
24-Jun-25,34.20,34.81,33.90,34.17,611084497
23-Jun-25,36.30,36.52,34.74,34.90,481907358
20-Jun-25,35.65,36.27,35.57,35.91,862009885
18-Jun-25,36.06,36.27,35.54,35.75,279946558
17-Jun-25,35.10,36.18,35.10,35.95,441064391

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR3