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
26/05/2026	0,41%	0,20	48,89	48,72	48,52	49,38	507M	20.298
25/05/2026	-2,91%	-1,46	48,69	49,04	48,39	49,25	252M	14.523
22/05/2026	-0,30%	-0,15	50,15	49,82	49,11	50,15	631M	22.103
21/05/2026	1,25%	0,62	50,30	50,30	49,82	51,26	639M	20.770
20/05/2026	-3,85%	-1,99	49,68	51,31	49,68	52,16	624M	24.733
19/05/2026	-0,23%	-0,12	51,67	51,23	50,80	51,74	876M	27.732
18/05/2026	2,66%	1,34	51,79	49,57	49,12	51,79	875M	19.959
15/05/2026	2,17%	1,07	50,45	49,93	49,45	50,51	473M	19.429
14/05/2026	0,82%	0,40	49,38	48,90	48,81	49,89	394M	16.938
13/05/2026	-2,47%	-1,24	48,98	50,20	48,79	50,40	578M	23.093
12/05/2026	-1,16%	-0,59	50,22	50,69	49,45	50,78	696M	23.679
11/05/2026	1,40%	0,70	50,81	50,56	49,74	51,09	461M	12.189
08/05/2026	-0,87%	-0,44	50,11	50,53	49,80	50,78	289M	11.665
07/05/2026	-1,88%	-0,97	50,55	50,46	49,08	50,86	768M	23.023
06/05/2026	-3,77%	-2,02	51,52	51,53	51,30	52,22	810M	30.519
05/05/2026	-1,38%	-0,75	53,54	53,82	53,32	54,20	438M	17.337
04/05/2026	-0,80%	-0,44	54,29	54,74	54,20	55,19	786M	28.355
30/04/2026	0,48%	0,26	54,73	54,12	53,60	54,73	1.183M	20.978
29/04/2026	3,16%	1,67	54,47	53,37	53,21	55,01	851M	31.107
28/04/2026	0,72%	0,38	52,80	52,77	52,50	53,38	427M	16.042
27/04/2026	0,34%	0,18	52,42	52,41	52,24	53,52	446M	14.265
24/04/2026	-0,97%	-0,51	52,24	52,33	51,37	52,51	465M	17.091
23/04/2026	0,09%	0,05	52,75	52,12	51,95	53,12	547M	24.133
22/04/2026	1,86%	0,96	52,70	52,67	52,03	52,90	745M	22.784
20/04/2026	1,83%	0,93	51,74	52,00	51,22	52,32	481M	16.760
17/04/2026	-5,31%	-2,85	50,81	51,28	49,27	51,50	1.034M	35.094
16/04/2026	4,19%	2,16	53,66	51,69	51,30	53,96	681M	22.003
15/04/2026	-1,94%	-1,02	51,50	52,38	51,16	52,59	809M	27.564
14/04/2026	-4,44%	-2,44	52,52	54,69	52,15	54,85	1.052M	32.815
13/04/2026	1,78%	0,96	54,96	55,08	54,61	55,32	966M	26.399
10/04/2026	2,49%	1,31	54,00	52,81	52,35	54,00	681M	19.950
09/04/2026	2,93%	1,50	52,69	52,26	51,70	53,45	968M	34.001
08/04/2026	-4,42%	-2,37	51,19	49,39	48,69	51,28	1.917M	57.728
07/04/2026	-0,28%	-0,15	53,56	53,76	53,20	54,50	618M	18.905
06/04/2026	1,15%	0,61	53,71	53,02	52,74	53,95	528M	19.641
02/04/2026	2,25%	1,17	53,10	53,95	52,72	54,41	792M	27.847
01/04/2026	-3,67%	-1,98	51,93	52,80	51,14	53,21	1.464M	43.927
31/03/2026	-1,35%	-0,74	53,91	55,15	52,64	55,78	1.108M	32.058
30/03/2026	0,64%	0,35	54,65	54,76	54,38	56,14	978M	30.260
27/03/2026	1,74%	0,93	54,30	53,84	53,38	54,62	759M	23.054
26/03/2026	2,16%	1,13	53,37	52,50	52,24	53,96	675M	22.147
25/03/2026	0,56%	0,29	52,24	51,40	51,02	52,24	714M	18.007
24/03/2026	2,51%	1,27	51,95	50,68	50,60	52,65	743M	23.733
23/03/2026	0,68%	0,34	50,68	48,81	48,81	50,93	1.407M	40.213
20/03/2026	-2,39%	-1,23	50,34	51,80	49,66	52,18	1.188M	23.334
19/03/2026	-0,12%	-0,06	51,57	51,95	51,45	53,21	947M	33.652
18/03/2026	1,77%	0,90	51,63	51,20	50,98	51,94	873M	32.079
17/03/2026	1,22%	0,61	50,73	50,53	50,43	51,78	828M	33.955
16/03/2026	1,50%	0,74	50,12	49,66	49,40	50,61	463M	20.494
13/03/2026	-0,54%	-0,27	49,38	49,20	48,95	50,10	578M	24.240
12/03/2026	1,45%	0,71	49,65	50,08	48,52	50,32	1.128M	40.460
11/03/2026	4,89%	2,28	48,94	47,01	47,01	49,05	855M	30.926
10/03/2026	-0,19%	-0,09	46,66	45,99	45,81	46,96	633M	22.032
09/03/2026	2,12%	0,97	46,75	47,04	46,70	48,24	1.168M	36.072
06/03/2026	4,12%	1,81	45,78	45,16	44,73	47,00	1.168M	30.097
05/03/2026	-0,20%	-0,09	43,97	44,10	43,45	44,26	588M	17.570
04/03/2026	-0,72%	-0,32	44,06	44,54	43,40	44,80	471M	14.664
03/03/2026	-0,74%	-0,33	44,38	45,04	44,29	45,78	1.169M	42.783
02/03/2026	4,63%	1,98	44,71	45,00	43,90	45,00	742M	25.499
27/02/2026	-0,05%	-0,02	42,73	42,95	42,53	43,58	569M	15.709
26/02/2026	-0,14%	-0,06	42,75	42,59	42,14	43,08	371M	11.609
25/02/2026	0,28%	0,12	42,81	42,90	42,24	43,11	282M	9.833
24/02/2026	2,28%	0,95	42,69	42,00	41,96	42,77	457M	22.532
23/02/2026	1,95%	0,80	41,74	40,94	40,89	42,43	540M	19.991
20/02/2026	-0,61%	-0,25	40,94	40,79	40,40	41,22	393M	18.686
19/02/2026	2,62%	1,05	41,19	40,50	40,34	41,41	473M	17.543
18/02/2026	1,11%	0,44	40,14	39,70	39,70	40,18	436M	12.288
13/02/2026	-0,23%	-0,09	39,70	39,41	39,17	39,79	265M	14.330
12/02/2026	-3,09%	-1,27	39,79	40,94	39,47	40,94	406M	15.890
11/02/2026	3,01%	1,20	41,06	40,44	40,19	41,49	657M	30.943
10/02/2026	0,50%	0,20	39,86	39,51	39,18	39,99	301M	16.526
09/02/2026	2,03%	0,79	39,66	38,87	38,79	39,79	376M	15.807
06/02/2026	-1,04%	-0,41	38,87	39,42	38,71	39,56	288M	13.841
05/02/2026	-1,43%	-0,57	39,28	39,78	39,12	40,08	430M	17.378
04/02/2026	-0,57%	-0,23	39,85	39,81	39,43	40,18	492M	18.938
03/02/2026	1,24%	0,49	40,08	39,94	39,42	40,64	641M	21.375
02/02/2026	-1,98%	-0,80	39,59	39,60	39,08	39,72	589M	24.465
30/01/2026	0,22%	0,09	40,39	40,06	39,74	40,62	697M	26.366
29/01/2026	0,65%	0,26	40,30	40,63	40,05	41,26	844M	26.350
28/01/2026	2,90%	1,13	40,04	39,59	39,31	40,06	732M	24.872
27/01/2026	2,80%	1,06	38,91	38,02	37,90	39,31	642M	22.972
26/01/2026	0,34%	0,13	37,85	38,10	37,63	38,48	541M	20.309
23/01/2026	3,97%	1,44	37,72	36,84	36,81	38,10	674M	27.567
22/01/2026	0,69%	0,25	36,28	35,96	35,78	37,04	1.042M	53.768
21/01/2026	4,59%	1,58	36,03	34,75	34,65	36,20	1.270M	37.331
20/01/2026	0,85%	0,29	34,45	34,19	33,96	34,70	257M	9.972
19/01/2026	0,53%	0,18	34,16	33,81	33,81	34,17	107M	4.633
16/01/2026	0,27%	0,09	33,98	33,96	33,95	34,32	342M	14.090
15/01/2026	-1,02%	-0,35	33,89	33,88	33,57	34,04	411M	15.650
14/01/2026	3,63%	1,20	34,24	33,24	33,07	34,98	1.126M	31.235
13/01/2026	3,41%	1,09	33,04	31,96	31,81	33,28	531M	18.845
12/01/2026	0,16%	0,05	31,95	31,90	31,85	32,34	241M	9.729
09/01/2026	-0,19%	-0,06	31,90	32,07	31,79	32,39	362M	12.237
08/01/2026	2,50%	0,78	31,96	31,22	31,22	31,97	301M	13.059
07/01/2026	0,10%	0,03	31,18	31,12	30,99	31,30	354M	12.623
06/01/2026	-1,92%	-0,61	31,15	31,94	31,10	32,03	379M	13.807
05/01/2026	-1,67%	-0,54	31,76	32,32	31,23	32,33	482M	20.668
02/01/2026	-0,83%	-0,27	32,30	32,61	31,93	32,62	505M	11.379
30/12/2025	0,74%	0,24	32,57	32,42	32,20	32,68	210M	10.829
29/12/2025	0,65%	0,21	32,33	32,29	32,10	32,46	218M	8.125
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	-	-	32,70	32,74	32,56	33,07	408M	28.085

Date,Open,High,Low,Close,Volume
26-May-26,48.72,49.38,48.52,48.89,507165957
25-May-26,49.04,49.25,48.39,48.69,251802353
22-May-26,49.82,50.15,49.11,50.15,630926536
21-May-26,50.30,51.26,49.82,50.30,639065664
20-May-26,51.31,52.16,49.68,49.68,623781629
19-May-26,51.23,51.74,50.80,51.67,876330990
18-May-26,49.57,51.79,49.12,51.79,875406365
15-May-26,49.93,50.51,49.45,50.45,472723782
14-May-26,48.90,49.89,48.81,49.38,394373111
13-May-26,50.20,50.40,48.79,48.98,578077838
12-May-26,50.69,50.78,49.45,50.22,696400529
11-May-26,50.56,51.09,49.74,50.81,460541504
08-May-26,50.53,50.78,49.80,50.11,288572915
07-May-26,50.46,50.86,49.08,50.55,768161407
06-May-26,51.53,52.22,51.30,51.52,809626182
05-May-26,53.82,54.20,53.32,53.54,437657596
04-May-26,54.74,55.19,54.20,54.29,785749169
30-Apr-26,54.12,54.73,53.60,54.73,1183276625
29-Apr-26,53.37,55.01,53.21,54.47,851397309
28-Apr-26,52.77,53.38,52.50,52.80,427115090
27-Apr-26,52.41,53.52,52.24,52.42,446439314
24-Apr-26,52.33,52.51,51.37,52.24,465196687
23-Apr-26,52.12,53.12,51.95,52.75,547141360
22-Apr-26,52.67,52.90,52.03,52.70,744803568
20-Apr-26,52.00,52.32,51.22,51.74,481461670
17-Apr-26,51.28,51.50,49.27,50.81,1034006252
16-Apr-26,51.69,53.96,51.30,53.66,680787899
15-Apr-26,52.38,52.59,51.16,51.50,808535755
14-Apr-26,54.69,54.85,52.15,52.52,1051513963
13-Apr-26,55.08,55.32,54.61,54.96,966073652
10-Apr-26,52.81,54.00,52.35,54.00,680510334
09-Apr-26,52.26,53.45,51.70,52.69,967567071
08-Apr-26,49.39,51.28,48.69,51.19,1917411876
07-Apr-26,53.76,54.50,53.20,53.56,618215649
06-Apr-26,53.02,53.95,52.74,53.71,528432110
02-Apr-26,53.95,54.41,52.72,53.10,792117137
01-Apr-26,52.80,53.21,51.14,51.93,1463974595
31-Mar-26,55.15,55.78,52.64,53.91,1108002369
30-Mar-26,54.76,56.14,54.38,54.65,978230491
27-Mar-26,53.84,54.62,53.38,54.30,759035677
26-Mar-26,52.50,53.96,52.24,53.37,675325099
25-Mar-26,51.40,52.24,51.02,52.24,714275864
24-Mar-26,50.68,52.65,50.60,51.95,743373398
23-Mar-26,48.81,50.93,48.81,50.68,1407328746
20-Mar-26,51.80,52.18,49.66,50.34,1187899412
19-Mar-26,51.95,53.21,51.45,51.57,947278680
18-Mar-26,51.20,51.94,50.98,51.63,872777568
17-Mar-26,50.53,51.78,50.43,50.73,828323252
16-Mar-26,49.66,50.61,49.40,50.12,462572922
13-Mar-26,49.20,50.10,48.95,49.38,577840915
12-Mar-26,50.08,50.32,48.52,49.65,1127890450
11-Mar-26,47.01,49.05,47.01,48.94,855485435
10-Mar-26,45.99,46.96,45.81,46.66,632569161
09-Mar-26,47.04,48.24,46.70,46.75,1168436787
06-Mar-26,45.16,47.00,44.73,45.78,1167799576
05-Mar-26,44.10,44.26,43.45,43.97,588079983
04-Mar-26,44.54,44.80,43.40,44.06,471466344
03-Mar-26,45.04,45.78,44.29,44.38,1169413967
02-Mar-26,45.00,45.00,43.90,44.71,742086382
27-Feb-26,42.95,43.58,42.53,42.73,569472827
26-Feb-26,42.59,43.08,42.14,42.75,371173652
25-Feb-26,42.90,43.11,42.24,42.81,282468534
24-Feb-26,42.00,42.77,41.96,42.69,457265598
23-Feb-26,40.94,42.43,40.89,41.74,540326005
20-Feb-26,40.79,41.22,40.40,40.94,392582778
19-Feb-26,40.50,41.41,40.34,41.19,473123779
18-Feb-26,39.70,40.18,39.70,40.14,435717431
13-Feb-26,39.41,39.79,39.17,39.70,265438111
12-Feb-26,40.94,40.94,39.47,39.79,405896003
11-Feb-26,40.44,41.49,40.19,41.06,657394567
10-Feb-26,39.51,39.99,39.18,39.86,301262981
09-Feb-26,38.87,39.79,38.79,39.66,375735963
06-Feb-26,39.42,39.56,38.71,38.87,288219192
05-Feb-26,39.78,40.08,39.12,39.28,430433598
04-Feb-26,39.81,40.18,39.43,39.85,491588340
03-Feb-26,39.94,40.64,39.42,40.08,641411579
02-Feb-26,39.60,39.72,39.08,39.59,588818745
30-Jan-26,40.06,40.62,39.74,40.39,696568219
29-Jan-26,40.63,41.26,40.05,40.30,844420358
28-Jan-26,39.59,40.06,39.31,40.04,732082228
27-Jan-26,38.02,39.31,37.90,38.91,642473493
26-Jan-26,38.10,38.48,37.63,37.85,541102538
23-Jan-26,36.84,38.10,36.81,37.72,674101459
22-Jan-26,35.96,37.04,35.78,36.28,1042184092
21-Jan-26,34.75,36.20,34.65,36.03,1270051682
20-Jan-26,34.19,34.70,33.96,34.45,256542908
19-Jan-26,33.81,34.17,33.81,34.16,107169633
16-Jan-26,33.96,34.32,33.95,33.98,342056882
15-Jan-26,33.88,34.04,33.57,33.89,410789151
14-Jan-26,33.24,34.98,33.07,34.24,1126091479
13-Jan-26,31.96,33.28,31.81,33.04,530999224
12-Jan-26,31.90,32.34,31.85,31.95,241135411
09-Jan-26,32.07,32.39,31.79,31.90,361697594
08-Jan-26,31.22,31.97,31.22,31.96,301121950
07-Jan-26,31.12,31.30,30.99,31.18,353587855
06-Jan-26,31.94,32.03,31.10,31.15,379170182
05-Jan-26,32.32,32.33,31.23,31.76,482412374
02-Jan-26,32.61,32.62,31.93,32.30,504532151
30-Dec-25,32.42,32.68,32.20,32.57,209696999
29-Dec-25,32.29,32.46,32.10,32.33,217837376
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

*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