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
21/01/2022	0,35%	0,12	34,59	34,25	34,19	34,82	563M	33.234
20/01/2022	0,64%	0,22	34,47	34,50	34,02	34,84	630M	37.089
19/01/2022	-0,93%	-0,32	34,25	34,81	34,25	35,15	680M	32.989
18/01/2022	0,35%	0,12	34,57	34,53	33,81	34,93	515M	30.888
17/01/2022	-0,32%	-0,11	34,45	34,42	34,27	34,94	245M	23.250
14/01/2022	2,10%	0,71	34,56	34,07	33,62	34,74	971M	48.440
13/01/2022	2,42%	0,80	33,85	32,85	32,83	34,45	1.104M	49.703
12/01/2022	3,31%	1,06	33,05	32,18	32,15	33,25	838M	47.300
11/01/2022	4,13%	1,27	31,99	30,85	30,65	32,09	971M	46.420
10/01/2022	-0,36%	-0,11	30,72	30,70	30,39	31,06	532M	30.346
07/01/2022	0,82%	0,25	30,83	30,76	30,53	30,99	520M	24.340

06/01/2022	-0,10%	-0,03	30,58	30,74	30,46	31,43	934M	47.640
05/01/2022	-4,10%	-1,31	30,61	32,00	30,56	32,06	922M	40.632
04/01/2022	1,27%	0,40	31,92	31,57	31,28	32,19	553M	33.724
03/01/2022	2,67%	0,82	31,52	30,84	30,76	31,67	489M	38.443
30/12/2021	-0,81%	-0,25	30,70	30,95	30,55	31,13	1.049M	22.886
29/12/2021	-0,35%	-0,11	30,95	31,01	30,75	31,34	355M	35.196
28/12/2021	0,06%	0,02	31,06	31,26	31,00	31,47	252M	18.043
27/12/2021	1,97%	0,60	31,04	30,44	30,24	31,23	554M	23.181
23/12/2021	0,73%	0,22	30,44	30,35	30,18	30,68	190M	14.630
22/12/2021	-0,40%	-0,12	30,22	30,36	30,00	30,50	304M	13.637
21/12/2021	0,46%	0,14	30,34	30,51	30,28	30,83	331M	19.470
20/12/2021	-1,92%	-0,59	30,20	29,93	29,44	30,40	851M	37.128
17/12/2021	-2,44%	-0,77	30,79	31,19	30,57	31,49	752M	24.333
16/12/2021	2,07%	0,64	31,56	31,20	31,12	32,04	823M	30.107
15/12/2021	-0,32%	-0,10	30,92	30,97	30,45	31,09	557M	29.516
14/12/2021	-1,40%	-0,44	31,02	31,80	30,93	31,80	418M	30.647
13/12/2021	-0,10%	-0,03	31,46	31,40	31,04	31,92	660M	42.647
10/12/2021	1,32%	0,41	31,49	31,28	31,28	32,02	312M	18.619
09/12/2021	0,00%	0,00	31,08	30,75	30,40	31,28	395M	28.340
08/12/2021	-0,35%	-0,11	31,08	31,29	31,08	31,93	713M	38.571
07/12/2021	2,77%	0,84	31,19	30,71	30,48	31,33	1.031M	41.546
06/12/2021	0,93%	0,28	30,35	30,08	30,08	30,70	616M	31.511
03/12/2021	1,86%	0,55	30,07	29,47	29,26	30,13	964M	55.843
02/12/2021	-2,73%	-0,83	29,52	27,73	26,90	29,60	1.409M	77.809
01/12/2021	0,70%	0,21	30,35	30,46	30,32	31,26	790M	42.748
30/11/2021	-0,07%	-0,02	30,14	30,00	29,56	30,28	1.153M	33.078
29/11/2021	3,39%	0,99	30,16	30,01	29,41	30,52	489M	33.755
26/11/2021	-4,36%	-1,33	29,17	29,35	28,73	29,91	901M	45.616
25/11/2021	4,13%	1,21	30,50	29,70	29,50	30,70	396M	32.283
24/11/2021	1,95%	0,56	29,29	28,52	28,40	29,29	1.450M	32.967
23/11/2021	4,70%	1,29	28,73	27,60	27,55	28,89	562M	41.433
22/11/2021	0,92%	0,25	27,44	27,43	27,32	28,20	435M	32.119
19/11/2021	-1,38%	-0,38	27,19	27,19	26,76	27,38	389M	21.989
18/11/2021	-0,07%	-0,02	27,57	27,66	27,03	27,81	511M	26.851
17/11/2021	-2,30%	-0,65	27,59	28,29	27,49	28,38	424M	28.509
16/11/2021	1,51%	0,42	28,24	28,16	27,58	28,50	386M	25.975
12/11/2021	1,83%	0,50	27,82	27,22	26,92	27,85	346M	22.932
11/11/2021	0,00%	0,00	27,32	27,73	27,19	27,73	280M	21.366
10/11/2021	-0,83%	-0,23	27,32	27,40	27,12	27,88	414M	22.903
09/11/2021	1,55%	0,42	27,55	27,11	27,11	27,92	461M	28.851
08/11/2021	1,65%	0,44	27,13	26,58	26,56	27,59	497M	36.791
05/11/2021	0,07%	0,02	26,69	26,99	26,58	27,26	469M	30.573
04/11/2021	-2,95%	-0,81	26,67	27,65	26,54	27,80	442M	29.319
03/11/2021	-4,25%	-1,22	27,48	28,35	27,48	28,48	573M	36.149
01/11/2021	3,72%	1,03	28,70	28,23	28,09	29,09	949M	37.823
29/10/2021	-6,49%	-1,92	27,67	29,40	27,46	29,40	950M	53.033
28/10/2021	0,96%	0,28	29,59	29,03	28,81	29,75	591M	33.750
27/10/2021	0,14%	0,04	29,31	29,40	29,07	29,60	474M	26.014
26/10/2021	-1,15%	-0,34	29,27	29,20	29,11	29,88	456M	28.079
25/10/2021	6,13%	1,71	29,61	28,41	28,36	29,77	1.128M	66.443
22/10/2021	-1,97%	-0,56	27,90	28,10	26,82	28,36	1.206M	89.007
21/10/2021	-3,10%	-0,91	28,46	28,79	27,92	29,18	962M	42.058
20/10/2021	1,70%	0,49	29,37	29,09	28,80	29,74	501M	29.604
19/10/2021	-4,37%	-1,32	28,88	29,80	28,70	29,99	823M	50.677
18/10/2021	0,13%	0,04	30,20	29,90	29,61	30,45	407M	31.591
15/10/2021	-0,30%	-0,09	30,16	30,21	30,00	30,38	323M	20.173
14/10/2021	-0,17%	-0,05	30,25	30,38	30,04	30,89	481M	40.977
13/10/2021	1,78%	0,53	30,30	29,65	29,54	30,48	517M	36.166
11/10/2021	-0,07%	-0,02	29,77	30,15	29,70	30,50	440M	26.910
08/10/2021	2,02%	0,59	29,79	29,45	29,38	30,23	509M	34.105
07/10/2021	0,21%	0,06	29,20	29,11	28,77	29,50	337M	22.199
06/10/2021	-2,44%	-0,73	29,14	29,57	29,00	29,75	437M	24.659
05/10/2021	1,67%	0,49	29,87	29,50	29,49	30,13	458M	25.424
04/10/2021	2,44%	0,70	29,38	28,41	28,38	29,44	586M	29.569
01/10/2021	1,88%	0,53	28,68	27,99	27,89	28,77	301M	20.540
30/09/2021	-0,07%	-0,02	28,15	28,33	27,89	28,42	543M	29.278
29/09/2021	1,51%	0,42	28,17	28,01	27,55	28,39	772M	24.636
28/09/2021	-0,86%	-0,24	27,75	27,94	27,61	28,83	468M	33.481
27/09/2021	1,56%	0,43	27,99	27,69	27,35	28,38	548M	30.888
24/09/2021	0,00%	0,00	27,56	27,35	27,15	27,84	354M	21.676
23/09/2021	4,16%	1,10	27,56	26,46	26,46	27,56	402M	20.886
22/09/2021	3,24%	0,83	26,46	25,94	25,94	26,74	332M	25.635
21/09/2021	1,59%	0,40	25,63	25,48	25,16	25,84	302M	23.241
20/09/2021	-1,06%	-0,27	25,23	24,84	24,50	25,24	500M	32.063
17/09/2021	-4,57%	-1,22	25,50	26,61	25,50	26,70	817M	30.556
16/09/2021	-0,93%	-0,25	26,72	26,87	26,24	26,94	266M	17.977
15/09/2021	1,09%	0,29	26,97	26,75	26,62	27,30	335M	23.256
14/09/2021	-0,74%	-0,20	26,68	26,55	26,37	26,88	328M	24.187
13/09/2021	3,11%	0,81	26,88	26,64	26,33	27,07	225M	18.046
10/09/2021	-0,08%	-0,02	26,07	26,65	26,03	26,75	445M	35.047
09/09/2021	0,93%	0,24	26,09	26,18	25,08	26,54	1.042M	45.736
08/09/2021	-5,55%	-1,52	25,85	27,24	25,77	27,26	707M	43.144
06/09/2021	0,26%	0,07	27,37	27,16	27,03	27,58	208M	14.329
03/09/2021	0,04%	0,01	27,30	27,37	26,98	27,47	934M	41.617
02/09/2021	-1,73%	-0,48	27,29	27,60	27,29	28,24	432M	36.509
01/09/2021	-0,54%	-0,15	27,77	28,10	27,11	28,12	502M	34.943
31/08/2021	-2,79%	-0,80	27,92	28,71	27,73	28,78	860M	38.757
30/08/2021	-1,24%	-0,36	28,72	28,88	28,66	29,26	453M	30.182
27/08/2021	3,05%	0,86	29,08	28,41	28,37	29,11	294M	19.749
26/08/2021	-0,81%	-0,23	28,22	28,17	28,16	28,65	506M	26.391
25/08/2021	0,25%	0,07	28,45	28,30	28,10	28,47	258M	21.112
24/08/2021	1,14%	0,32	28,38	28,23	28,05	28,38	276M	18.527
23/08/2021	3,35%	0,91	28,06	27,52	27,30	28,07	611M	32.910
20/08/2021	-0,04%	-0,01	27,15	27,00	26,61	27,16	334M	24.350
19/08/2021	-0,95%	-0,26	27,16	27,01	26,85	27,42	360M	32.001
18/08/2021	-1,19%	-0,33	27,42	27,83	27,39	28,08	418M	37.033
17/08/2021	-5,45%	-1,60	27,75	27,41	27,34	28,45	572M	41.735
16/08/2021	-1,91%	-0,57	29,35	29,78	28,93	29,78	420M	46.187
13/08/2021	1,56%	0,46	29,92	29,47	29,37	30,05	417M	27.174
12/08/2021	0,55%	0,16	29,46	29,41	29,16	29,75	416M	24.698
11/08/2021	1,56%	0,45	29,30	28,81	28,61	29,60	391M	27.490
10/08/2021	0,03%	0,01	28,85	29,05	28,83	29,49	400M	32.984
09/08/2021	-0,93%	-0,27	28,84	28,80	28,35	28,95	470M	34.648
06/08/2021	-0,55%	-0,16	29,11	29,27	28,80	29,39	412M	32.785
05/08/2021	9,63%	2,57	29,27	29,06	28,54	29,90	1.662M	98.902
04/08/2021	-3,61%	-1,00	26,70	27,53	26,44	27,59	577M	33.731
03/08/2021	1,69%	0,46	27,70	27,30	26,66	27,70	393M	25.538
02/08/2021	-0,95%	-0,26	27,24	27,64	27,24	28,22	502M	34.835
30/07/2021	-2,59%	-0,73	27,50	28,03	27,48	28,25	456M	21.371
29/07/2021	-0,39%	-0,11	28,23	28,32	28,00	28,42	190M	11.453
28/07/2021	1,83%	0,51	28,34	28,03	27,69	28,44	352M	22.992
27/07/2021	-0,43%	-0,12	27,83	27,91	27,53	27,99	212M	15.413
26/07/2021	2,01%	0,55	27,95	27,34	27,30	28,04	297M	16.833
23/07/2021	-1,33%	-0,37	27,40	27,90	27,27	27,92	215M	16.202
22/07/2021	0,14%	0,04	27,77	27,74	27,39	27,95	194M	13.348
21/07/2021	1,61%	0,44	27,73	27,46	27,25	28,00	350M	20.416
20/07/2021	1,64%	0,44	27,29	26,63	26,37	27,57	361M	18.306
19/07/2021	-1,18%	-0,32	26,85	26,44	26,33	26,93	419M	31.424
16/07/2021	-1,91%	-0,53	27,17	27,90	26,99	27,96	357M	17.836
15/07/2021	-2,36%	-0,67	27,70	28,28	27,59	28,39	392M	19.515
14/07/2021	-0,67%	-0,19	28,37	28,86	28,19	28,99	439M	21.161
13/07/2021	0,39%	0,11	28,56	28,33	28,04	28,68	237M	17.089
12/07/2021	-	-	28,45	28,40	28,00	28,60	364M	17.513

Date,Open,High,Low,Close,Volume
21-Jan-22,34.25,34.82,34.19,34.59,562559717
20-Jan-22,34.50,34.84,34.02,34.47,630045223
19-Jan-22,34.81,35.15,34.25,34.25,679560535
18-Jan-22,34.53,34.93,33.81,34.57,514653715
17-Jan-22,34.42,34.94,34.27,34.45,244858764
14-Jan-22,34.07,34.74,33.62,34.56,970788583
13-Jan-22,32.85,34.45,32.83,33.85,1103862094
12-Jan-22,32.18,33.25,32.15,33.05,837816003
11-Jan-22,30.85,32.09,30.65,31.99,970993427
10-Jan-22,30.70,31.06,30.39,30.72,531843436
07-Jan-22,30.76,30.99,30.53,30.83,520251327
06-Jan-22,30.74,31.43,30.46,30.58,934453864
05-Jan-22,32.00,32.06,30.56,30.61,922173809
04-Jan-22,31.57,32.19,31.28,31.92,552673985
03-Jan-22,30.84,31.67,30.76,31.52,488829615
30-Dec-21,30.95,31.13,30.55,30.70,1049299097
29-Dec-21,31.01,31.34,30.75,30.95,355160457
28-Dec-21,31.26,31.47,31.00,31.06,251704308
27-Dec-21,30.44,31.23,30.24,31.04,553613131
23-Dec-21,30.35,30.68,30.18,30.44,189829531
22-Dec-21,30.36,30.50,30.00,30.22,304230261
21-Dec-21,30.51,30.83,30.28,30.34,331227480
20-Dec-21,29.93,30.40,29.44,30.20,851279439
17-Dec-21,31.19,31.49,30.57,30.79,752219310
16-Dec-21,31.20,32.04,31.12,31.56,822897307
15-Dec-21,30.97,31.09,30.45,30.92,556767413
14-Dec-21,31.80,31.80,30.93,31.02,417799326
13-Dec-21,31.40,31.92,31.04,31.46,659844897
10-Dec-21,31.28,32.02,31.28,31.49,311537173
09-Dec-21,30.75,31.28,30.40,31.08,394523779
08-Dec-21,31.29,31.93,31.08,31.08,713077934
07-Dec-21,30.71,31.33,30.48,31.19,1030951001
06-Dec-21,30.08,30.70,30.08,30.35,615953594
03-Dec-21,29.47,30.13,29.26,30.07,963541027
02-Dec-21,27.73,29.60,26.90,29.52,1409466795
01-Dec-21,30.46,31.26,30.32,30.35,789936862
30-Nov-21,30.00,30.28,29.56,30.14,1153430321
29-Nov-21,30.01,30.52,29.41,30.16,489327042
26-Nov-21,29.35,29.91,28.73,29.17,900688725
25-Nov-21,29.70,30.70,29.50,30.50,396121198
24-Nov-21,28.52,29.29,28.40,29.29,1449983626
23-Nov-21,27.60,28.89,27.55,28.73,562404091
22-Nov-21,27.43,28.20,27.32,27.44,434975207
19-Nov-21,27.19,27.38,26.76,27.19,388519042
18-Nov-21,27.66,27.81,27.03,27.57,510730050
17-Nov-21,28.29,28.38,27.49,27.59,424124160
16-Nov-21,28.16,28.50,27.58,28.24,385997090
12-Nov-21,27.22,27.85,26.92,27.82,345986019
11-Nov-21,27.73,27.73,27.19,27.32,279586705
10-Nov-21,27.40,27.88,27.12,27.32,414032982
09-Nov-21,27.11,27.92,27.11,27.55,461484056
08-Nov-21,26.58,27.59,26.56,27.13,496885396
05-Nov-21,26.99,27.26,26.58,26.69,468671711
04-Nov-21,27.65,27.80,26.54,26.67,441682068
03-Nov-21,28.35,28.48,27.48,27.48,573329757
01-Nov-21,28.23,29.09,28.09,28.70,949351994
29-Oct-21,29.40,29.40,27.46,27.67,949868171
28-Oct-21,29.03,29.75,28.81,29.59,591266479
27-Oct-21,29.40,29.60,29.07,29.31,473626004
26-Oct-21,29.20,29.88,29.11,29.27,455549251
25-Oct-21,28.41,29.77,28.36,29.61,1127957403
22-Oct-21,28.10,28.36,26.82,27.90,1205556317
21-Oct-21,28.79,29.18,27.92,28.46,962128711
20-Oct-21,29.09,29.74,28.80,29.37,500785003
19-Oct-21,29.80,29.99,28.70,28.88,823139170
18-Oct-21,29.90,30.45,29.61,30.20,407207371
15-Oct-21,30.21,30.38,30.00,30.16,322623998
14-Oct-21,30.38,30.89,30.04,30.25,481378626
13-Oct-21,29.65,30.48,29.54,30.30,517464733
11-Oct-21,30.15,30.50,29.70,29.77,439738796
08-Oct-21,29.45,30.23,29.38,29.79,509211743
07-Oct-21,29.11,29.50,28.77,29.20,337324346
06-Oct-21,29.57,29.75,29.00,29.14,437426349
05-Oct-21,29.50,30.13,29.49,29.87,458370723
04-Oct-21,28.41,29.44,28.38,29.38,586043642
01-Oct-21,27.99,28.77,27.89,28.68,300680874
30-Sep-21,28.33,28.42,27.89,28.15,542702253
29-Sep-21,28.01,28.39,27.55,28.17,772498118
28-Sep-21,27.94,28.83,27.61,27.75,468370491
27-Sep-21,27.69,28.38,27.35,27.99,548035434
24-Sep-21,27.35,27.84,27.15,27.56,354379215
23-Sep-21,26.46,27.56,26.46,27.56,401573987
22-Sep-21,25.94,26.74,25.94,26.46,332468384
21-Sep-21,25.48,25.84,25.16,25.63,302183308
20-Sep-21,24.84,25.24,24.50,25.23,499928689
17-Sep-21,26.61,26.70,25.50,25.50,816701312
16-Sep-21,26.87,26.94,26.24,26.72,265577576
15-Sep-21,26.75,27.30,26.62,26.97,335246783
14-Sep-21,26.55,26.88,26.37,26.68,327803824
13-Sep-21,26.64,27.07,26.33,26.88,224961302
10-Sep-21,26.65,26.75,26.03,26.07,445032533
09-Sep-21,26.18,26.54,25.08,26.09,1042101809
08-Sep-21,27.24,27.26,25.77,25.85,707183514
06-Sep-21,27.16,27.58,27.03,27.37,208470265
03-Sep-21,27.37,27.47,26.98,27.30,934038450
02-Sep-21,27.60,28.24,27.29,27.29,432091753
01-Sep-21,28.10,28.12,27.11,27.77,501685913
31-Aug-21,28.71,28.78,27.73,27.92,859836630
30-Aug-21,28.88,29.26,28.66,28.72,452980461
27-Aug-21,28.41,29.11,28.37,29.08,294381583
26-Aug-21,28.17,28.65,28.16,28.22,505603330
25-Aug-21,28.30,28.47,28.10,28.45,257995167
24-Aug-21,28.23,28.38,28.05,28.38,276217271
23-Aug-21,27.52,28.07,27.30,28.06,611355162
20-Aug-21,27.00,27.16,26.61,27.15,334234431
19-Aug-21,27.01,27.42,26.85,27.16,360090755
18-Aug-21,27.83,28.08,27.39,27.42,417933206
17-Aug-21,27.41,28.45,27.34,27.75,572007623
16-Aug-21,29.78,29.78,28.93,29.35,420033848
13-Aug-21,29.47,30.05,29.37,29.92,417058278
12-Aug-21,29.41,29.75,29.16,29.46,416369733
11-Aug-21,28.81,29.60,28.61,29.30,391295536
10-Aug-21,29.05,29.49,28.83,28.85,400214773
09-Aug-21,28.80,28.95,28.35,28.84,470234704
06-Aug-21,29.27,29.39,28.80,29.11,412401091
05-Aug-21,29.06,29.90,28.54,29.27,1662490280
04-Aug-21,27.53,27.59,26.44,26.70,577051277
03-Aug-21,27.30,27.70,26.66,27.70,392998909
02-Aug-21,27.64,28.22,27.24,27.24,502037213
30-Jul-21,28.03,28.25,27.48,27.50,455995890
29-Jul-21,28.32,28.42,28.00,28.23,189996566
28-Jul-21,28.03,28.44,27.69,28.34,352271235
27-Jul-21,27.91,27.99,27.53,27.83,211563928
26-Jul-21,27.34,28.04,27.30,27.95,296529509
23-Jul-21,27.90,27.92,27.27,27.40,215320591
22-Jul-21,27.74,27.95,27.39,27.77,193663382
21-Jul-21,27.46,28.00,27.25,27.73,349805391
20-Jul-21,26.63,27.57,26.37,27.29,361249048
19-Jul-21,26.44,26.93,26.33,26.85,419361935
16-Jul-21,27.90,27.96,26.99,27.17,357054795
15-Jul-21,28.28,28.39,27.59,27.70,391924182
14-Jul-21,28.86,28.99,28.19,28.37,439443693
13-Jul-21,28.33,28.68,28.04,28.56,237395708
12-Jul-21,28.40,28.60,28.00,28.45,363505995

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR3

cotações, gráficos e mais...