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
08/12/2023	3,41%	1,21	36,66	35,70	35,47	36,81	355M	16.574
07/12/2023	0,31%	0,11	35,45	35,55	35,06	36,14	339M	16.175
06/12/2023	-2,38%	-0,86	35,34	36,05	35,30	36,23	400M	18.332
05/12/2023	-0,74%	-0,27	36,20	36,60	36,14	36,68	476M	23.847
04/12/2023	-1,96%	-0,73	36,47	37,05	36,39	37,20	402M	14.413
01/12/2023	-1,33%	-0,50	37,20	37,60	37,20	37,72	268M	15.051
30/11/2023	0,94%	0,35	37,70	37,56	37,17	38,21	602M	20.068
29/11/2023	-1,32%	-0,50	37,35	38,15	37,15	38,29	323M	17.440
28/11/2023	0,93%	0,35	37,85	37,50	37,50	38,09	292M	12.707
27/11/2023	-0,66%	-0,25	37,50	37,52	37,01	37,86	354M	17.117
24/11/2023	-0,29%	-0,11	37,75	37,70	37,34	38,51	452M	16.382

23/11/2023	0,45%	0,17	37,86	37,69	37,39	37,86	106M	7.307
22/11/2023	-3,36%	-1,31	37,69	37,40	36,63	37,69	601M	29.887
21/11/2023	-0,99%	-0,39	39,00	38,98	38,54	39,22	521M	17.789
20/11/2023	-0,33%	-0,13	39,39	39,52	38,71	39,89	644M	28.841
17/11/2023	4,22%	1,60	39,52	38,15	38,15	39,85	609M	29.687
16/11/2023	-2,02%	-0,78	37,92	38,49	37,72	38,98	659M	36.491
14/11/2023	1,15%	0,44	38,70	38,32	38,10	38,72	525M	26.197
13/11/2023	2,24%	0,84	38,26	37,43	37,42	38,27	357M	13.526
10/11/2023	-0,32%	-0,12	37,42	37,37	37,19	37,75	227M	11.449
09/11/2023	2,12%	0,78	37,54	37,06	36,96	37,81	559M	25.135
08/11/2023	-2,36%	-0,89	36,76	37,44	36,48	37,48	438M	21.864
07/11/2023	-2,21%	-0,85	37,65	37,99	37,33	38,38	572M	28.440
06/11/2023	-0,26%	-0,10	38,50	38,91	38,43	39,17	411M	18.177
03/11/2023	0,84%	0,32	38,60	38,99	38,05	38,99	373M	14.975
01/11/2023	1,16%	0,44	38,28	37,99	37,90	38,73	515M	20.474
31/10/2023	-0,86%	-0,33	37,84	38,17	37,43	38,24	246M	11.054
30/10/2023	-0,81%	-0,31	38,17	38,67	37,83	38,87	322M	14.976
27/10/2023	-0,72%	-0,28	38,48	39,31	38,13	39,63	516M	15.883
26/10/2023	-0,74%	-0,29	38,76	38,91	38,08	38,97	366M	12.373
25/10/2023	0,28%	0,11	39,05	39,11	38,73	39,28	365M	19.819
24/10/2023	1,54%	0,59	38,94	38,80	38,27	39,16	639M	20.276
23/10/2023	-6,03%	-2,46	38,35	39,63	38,23	39,69	810M	30.875
20/10/2023	-1,09%	-0,45	40,81	41,62	40,42	41,86	454M	16.034
19/10/2023	-0,72%	-0,30	41,26	41,49	40,96	41,50	732M	30.717
18/10/2023	2,34%	0,95	41,56	40,90	40,89	41,80	1.190M	35.474
17/10/2023	2,27%	0,90	40,61	39,63	39,55	40,75	488M	25.869
16/10/2023	0,99%	0,39	39,71	39,45	38,86	39,91	441M	18.351
13/10/2023	3,15%	1,20	39,32	38,78	38,75	39,49	578M	25.328
11/10/2023	-0,34%	-0,13	38,12	38,14	37,36	38,22	386M	15.900
10/10/2023	1,03%	0,39	38,25	37,90	37,58	38,25	349M	18.377
09/10/2023	4,10%	1,49	37,86	37,10	37,05	38,06	436M	17.874
06/10/2023	2,51%	0,89	36,37	35,11	35,11	36,65	424M	19.561
05/10/2023	-0,39%	-0,14	35,48	35,58	35,27	35,82	288M	14.671
04/10/2023	-3,02%	-1,11	35,62	36,50	35,32	36,58	746M	31.150
03/10/2023	-1,18%	-0,44	36,73	36,93	36,52	37,22	365M	16.391
02/10/2023	-1,90%	-0,72	37,17	37,82	36,98	38,07	310M	11.903
29/09/2023	1,01%	0,38	37,89	37,58	37,47	37,89	387M	12.918
28/09/2023	-0,50%	-0,19	37,51	37,64	37,31	37,78	323M	14.378
27/09/2023	3,71%	1,35	37,70	36,81	36,81	37,70	581M	27.230
26/09/2023	-2,76%	-1,03	36,35	36,98	36,35	37,19	468M	25.930
25/09/2023	0,65%	0,24	37,38	37,17	37,09	37,50	147M	6.282
22/09/2023	0,73%	0,27	37,14	37,12	36,96	37,47	276M	12.081
21/09/2023	-1,44%	-0,54	36,87	37,05	36,82	37,53	543M	20.454
20/09/2023	0,13%	0,05	37,41	37,36	37,12	37,71	306M	13.925
19/09/2023	0,00%	0,00	37,36	37,43	37,26	37,88	494M	20.512
18/09/2023	1,25%	0,46	37,36	37,21	37,13	38,09	414M	16.046
15/09/2023	-1,47%	-0,55	36,90	37,40	36,90	37,55	748M	9.144
14/09/2023	2,94%	1,07	37,45	36,44	36,44	37,53	412M	16.063
13/09/2023	-1,30%	-0,48	36,38	36,86	36,38	36,99	375M	15.484
12/09/2023	1,10%	0,40	36,86	36,66	36,63	37,09	223M	8.087
11/09/2023	-0,68%	-0,25	36,46	36,71	36,40	37,00	492M	17.062
08/09/2023	-0,78%	-0,29	36,71	36,81	36,50	37,17	455M	20.195
06/09/2023	0,49%	0,18	37,00	36,78	36,73	37,46	455M	19.550
05/09/2023	4,60%	1,62	36,82	35,06	35,00	37,00	908M	38.316
04/09/2023	-1,37%	-0,49	35,20	35,66	35,14	35,80	201M	12.264
01/09/2023	3,33%	1,15	35,69	34,91	34,68	35,81	1.076M	33.585
31/08/2023	-2,70%	-0,96	34,54	35,65	34,14	35,75	667M	21.762
30/08/2023	-0,08%	-0,03	35,50	35,68	35,44	35,74	208M	8.235
29/08/2023	0,37%	0,13	35,53	35,50	35,20	35,60	275M	15.590
28/08/2023	1,03%	0,36	35,40	35,02	34,87	35,45	261M	11.933
25/08/2023	-0,79%	-0,28	35,04	35,42	34,72	35,68	485M	20.337
24/08/2023	-0,25%	-0,09	35,32	35,32	35,07	35,84	292M	13.529
23/08/2023	5,70%	1,91	35,41	34,07	34,07	35,42	916M	30.009
22/08/2023	-1,90%	-0,65	33,50	33,27	33,13	33,54	249M	12.966
21/08/2023	-0,99%	-0,34	34,15	34,60	33,85	35,05	342M	13.561
18/08/2023	0,58%	0,20	34,49	34,33	34,07	34,61	267M	10.383
17/08/2023	-0,75%	-0,26	34,29	34,71	34,29	35,14	414M	19.158
16/08/2023	2,95%	0,99	34,55	33,68	33,68	34,96	796M	30.779
15/08/2023	-0,21%	-0,07	33,56	35,14	33,52	35,32	547M	24.548
14/08/2023	0,48%	0,16	33,63	33,40	33,28	33,74	264M	11.182
11/08/2023	0,06%	0,02	33,47	33,42	33,07	34,03	349M	13.910
10/08/2023	-0,03%	-0,01	33,45	33,20	32,99	33,65	460M	13.984
09/08/2023	1,15%	0,38	33,46	33,11	32,96	33,63	441M	19.966
08/08/2023	-0,06%	-0,02	33,08	32,71	32,52	33,32	283M	12.917
07/08/2023	0,67%	0,22	33,10	32,88	32,83	33,34	339M	15.359
04/08/2023	-4,20%	-1,44	32,88	33,63	32,25	34,03	1.316M	50.769
03/08/2023	1,42%	0,48	34,32	34,31	34,06	34,53	291M	13.819
02/08/2023	-0,70%	-0,24	33,84	33,88	33,27	34,01	392M	12.717
01/08/2023	-2,10%	-0,73	34,08	34,71	33,36	34,72	650M	17.968
31/07/2023	5,26%	1,74	34,81	33,50	33,50	34,83	604M	24.340
28/07/2023	1,69%	0,55	33,07	32,70	32,50	33,18	264M	13.624
27/07/2023	-5,63%	-1,94	32,52	34,10	32,50	34,18	534M	23.876
26/07/2023	-0,43%	-0,15	34,46	34,55	34,02	34,75	541M	15.681
25/07/2023	1,79%	0,61	34,61	34,50	33,80	34,68	328M	13.639
24/07/2023	2,07%	0,69	34,00	33,40	33,40	34,04	474M	19.099
21/07/2023	1,83%	0,60	33,31	32,83	32,65	33,49	548M	20.433
20/07/2023	0,77%	0,25	32,71	32,46	32,24	32,85	404M	19.374
19/07/2023	0,56%	0,18	32,46	32,15	32,00	32,60	359M	15.253
18/07/2023	-0,86%	-0,28	32,28	32,51	32,20	32,78	273M	15.248
17/07/2023	0,03%	0,01	32,56	32,00	31,44	32,68	445M	20.736
14/07/2023	-2,11%	-0,70	32,55	33,03	32,42	33,19	457M	18.417
13/07/2023	1,46%	0,48	33,25	32,80	32,78	33,38	326M	15.216
12/07/2023	-0,30%	-0,10	32,77	32,87	32,75	33,54	403M	16.572
11/07/2023	-0,78%	-0,26	32,87	33,08	32,75	33,27	314M	15.672
10/07/2023	0,00%	0,00	33,13	32,84	32,78	33,43	233M	9.791
07/07/2023	-0,54%	-0,18	33,13	33,46	33,07	33,87	276M	12.843
06/07/2023	-1,27%	-0,43	33,31	33,48	32,93	33,70	420M	17.428
05/07/2023	-0,03%	-0,01	33,74	33,72	33,32	34,16	477M	16.089
04/07/2023	0,24%	0,08	33,75	33,66	33,53	34,03	104M	7.549
03/07/2023	1,72%	0,57	33,67	33,41	33,40	33,84	345M	11.412
30/06/2023	-5,13%	-1,79	33,10	34,95	33,07	34,95	672M	27.998
29/06/2023	1,10%	0,38	34,89	34,65	34,49	34,96	387M	16.705
28/06/2023	0,73%	0,25	34,51	34,29	34,22	34,92	351M	18.642
27/06/2023	-0,87%	-0,30	34,26	34,61	33,94	34,82	437M	20.519
26/06/2023	1,95%	0,66	34,56	33,80	33,80	34,73	443M	15.819
23/06/2023	-3,39%	-1,19	33,90	34,82	33,42	34,87	405M	19.017
22/06/2023	-1,65%	-0,59	35,09	35,34	34,76	35,49	480M	17.287
21/06/2023	3,99%	1,37	35,68	34,73	34,64	35,85	604M	21.587
20/06/2023	0,26%	0,09	34,31	34,08	33,46	34,40	684M	25.780
19/06/2023	2,49%	0,83	34,22	33,39	33,29	34,24	194M	9.639
16/06/2023	0,60%	0,20	33,39	33,12	32,84	33,67	683M	16.434
15/06/2023	-1,48%	-0,50	33,19	33,65	33,07	34,40	672M	28.974
14/06/2023	4,30%	1,39	33,69	32,47	32,35	33,69	1.179M	39.455
13/06/2023	-5,50%	-1,88	32,30	32,78	31,99	32,78	804M	41.733
12/06/2023	1,27%	0,43	34,18	33,75	33,57	34,41	811M	28.475
09/06/2023	4,81%	1,55	33,75	32,40	32,29	33,79	625M	27.163
07/06/2023	3,11%	0,97	32,20	31,85	31,63	32,25	663M	22.533
06/06/2023	2,03%	0,62	31,23	30,59	30,32	31,37	539M	23.781
05/06/2023	0,62%	0,19	30,61	30,64	30,39	30,96	246M	12.392
02/06/2023	1,20%	0,36	30,42	30,67	30,23	30,74	321M	18.088
01/06/2023	2,91%	0,85	30,06	29,31	29,25	30,15	399M	19.329
31/05/2023	-1,22%	-0,36	29,21	29,21	28,94	29,58	532M	15.664
30/05/2023	-	-	29,57	29,79	29,37	29,95	505M	15.591

Date,Open,High,Low,Close,Volume
08-Dec-23,35.70,36.81,35.47,36.66,355099611
07-Dec-23,35.55,36.14,35.06,35.45,338904888
06-Dec-23,36.05,36.23,35.30,35.34,400338188
05-Dec-23,36.60,36.68,36.14,36.20,476101720
04-Dec-23,37.05,37.20,36.39,36.47,402158285
01-Dec-23,37.60,37.72,37.20,37.20,267519395
30-Nov-23,37.56,38.21,37.17,37.70,601523038
29-Nov-23,38.15,38.29,37.15,37.35,322999732
28-Nov-23,37.50,38.09,37.50,37.85,292037167
27-Nov-23,37.52,37.86,37.01,37.50,354203951
24-Nov-23,37.70,38.51,37.34,37.75,452116654
23-Nov-23,37.69,37.86,37.39,37.86,105665429
22-Nov-23,37.40,37.69,36.63,37.69,600991493
21-Nov-23,38.98,39.22,38.54,39.00,521399511
20-Nov-23,39.52,39.89,38.71,39.39,644143051
17-Nov-23,38.15,39.85,38.15,39.52,608812859
16-Nov-23,38.49,38.98,37.72,37.92,658877465
14-Nov-23,38.32,38.72,38.10,38.70,525037784
13-Nov-23,37.43,38.27,37.42,38.26,357361474
10-Nov-23,37.37,37.75,37.19,37.42,227414397
09-Nov-23,37.06,37.81,36.96,37.54,559122993
08-Nov-23,37.44,37.48,36.48,36.76,437641317
07-Nov-23,37.99,38.38,37.33,37.65,571946640
06-Nov-23,38.91,39.17,38.43,38.50,410506014
03-Nov-23,38.99,38.99,38.05,38.60,372766142
01-Nov-23,37.99,38.73,37.90,38.28,514696432
31-Oct-23,38.17,38.24,37.43,37.84,246248098
30-Oct-23,38.67,38.87,37.83,38.17,322083189
27-Oct-23,39.31,39.63,38.13,38.48,515817294
26-Oct-23,38.91,38.97,38.08,38.76,366078315
25-Oct-23,39.11,39.28,38.73,39.05,365473415
24-Oct-23,38.80,39.16,38.27,38.94,638701783
23-Oct-23,39.63,39.69,38.23,38.35,810476509
20-Oct-23,41.62,41.86,40.42,40.81,454295747
19-Oct-23,41.49,41.50,40.96,41.26,731729313
18-Oct-23,40.90,41.80,40.89,41.56,1189846609
17-Oct-23,39.63,40.75,39.55,40.61,487952252
16-Oct-23,39.45,39.91,38.86,39.71,440548778
13-Oct-23,38.78,39.49,38.75,39.32,577907806
11-Oct-23,38.14,38.22,37.36,38.12,386330845
10-Oct-23,37.90,38.25,37.58,38.25,349407491
09-Oct-23,37.10,38.06,37.05,37.86,435652381
06-Oct-23,35.11,36.65,35.11,36.37,423781024
05-Oct-23,35.58,35.82,35.27,35.48,287839182
04-Oct-23,36.50,36.58,35.32,35.62,746272274
03-Oct-23,36.93,37.22,36.52,36.73,364561606
02-Oct-23,37.82,38.07,36.98,37.17,309855839
29-Sep-23,37.58,37.89,37.47,37.89,386591597
28-Sep-23,37.64,37.78,37.31,37.51,322504284
27-Sep-23,36.81,37.70,36.81,37.70,580775239
26-Sep-23,36.98,37.19,36.35,36.35,467957963
25-Sep-23,37.17,37.50,37.09,37.38,146620887
22-Sep-23,37.12,37.47,36.96,37.14,275536543
21-Sep-23,37.05,37.53,36.82,36.87,542873957
20-Sep-23,37.36,37.71,37.12,37.41,305847716
19-Sep-23,37.43,37.88,37.26,37.36,493694128
18-Sep-23,37.21,38.09,37.13,37.36,414130560
15-Sep-23,37.40,37.55,36.90,36.90,748416406
14-Sep-23,36.44,37.53,36.44,37.45,411929873
13-Sep-23,36.86,36.99,36.38,36.38,375344741
12-Sep-23,36.66,37.09,36.63,36.86,222744700
11-Sep-23,36.71,37.00,36.40,36.46,491810275
08-Sep-23,36.81,37.17,36.50,36.71,455284511
06-Sep-23,36.78,37.46,36.73,37.00,454911454
05-Sep-23,35.06,37.00,35.00,36.82,907811278
04-Sep-23,35.66,35.80,35.14,35.20,201436453
01-Sep-23,34.91,35.81,34.68,35.69,1075796664
31-Aug-23,35.65,35.75,34.14,34.54,667478967
30-Aug-23,35.68,35.74,35.44,35.50,208462758
29-Aug-23,35.50,35.60,35.20,35.53,274821848
28-Aug-23,35.02,35.45,34.87,35.40,260624059
25-Aug-23,35.42,35.68,34.72,35.04,484803084
24-Aug-23,35.32,35.84,35.07,35.32,291954808
23-Aug-23,34.07,35.42,34.07,35.41,916336742
22-Aug-23,33.27,33.54,33.13,33.50,249499601
21-Aug-23,34.60,35.05,33.85,34.15,342010604
18-Aug-23,34.33,34.61,34.07,34.49,267303718
17-Aug-23,34.71,35.14,34.29,34.29,414217892
16-Aug-23,33.68,34.96,33.68,34.55,795742535
15-Aug-23,35.14,35.32,33.52,33.56,547342259
14-Aug-23,33.40,33.74,33.28,33.63,263657008
11-Aug-23,33.42,34.03,33.07,33.47,349103210
10-Aug-23,33.20,33.65,32.99,33.45,460258777
09-Aug-23,33.11,33.63,32.96,33.46,440649681
08-Aug-23,32.71,33.32,32.52,33.08,283311760
07-Aug-23,32.88,33.34,32.83,33.10,338649460
04-Aug-23,33.63,34.03,32.25,32.88,1315644749
03-Aug-23,34.31,34.53,34.06,34.32,291386827
02-Aug-23,33.88,34.01,33.27,33.84,392321698
01-Aug-23,34.71,34.72,33.36,34.08,650394013
31-Jul-23,33.50,34.83,33.50,34.81,604052294
28-Jul-23,32.70,33.18,32.50,33.07,263504489
27-Jul-23,34.10,34.18,32.50,32.52,534251467
26-Jul-23,34.55,34.75,34.02,34.46,541237362
25-Jul-23,34.50,34.68,33.80,34.61,328418542
24-Jul-23,33.40,34.04,33.40,34.00,474055997
21-Jul-23,32.83,33.49,32.65,33.31,548216450
20-Jul-23,32.46,32.85,32.24,32.71,404001651
19-Jul-23,32.15,32.60,32.00,32.46,359398188
18-Jul-23,32.51,32.78,32.20,32.28,273034146
17-Jul-23,32.00,32.68,31.44,32.56,445478058
14-Jul-23,33.03,33.19,32.42,32.55,457495759
13-Jul-23,32.80,33.38,32.78,33.25,326245600
12-Jul-23,32.87,33.54,32.75,32.77,403350104
11-Jul-23,33.08,33.27,32.75,32.87,314297435
10-Jul-23,32.84,33.43,32.78,33.13,232573936
07-Jul-23,33.46,33.87,33.07,33.13,276106318
06-Jul-23,33.48,33.70,32.93,33.31,419532792
05-Jul-23,33.72,34.16,33.32,33.74,476711295
04-Jul-23,33.66,34.03,33.53,33.75,104126213
03-Jul-23,33.41,33.84,33.40,33.67,345034676
30-Jun-23,34.95,34.95,33.07,33.10,672091328
29-Jun-23,34.65,34.96,34.49,34.89,386715998
28-Jun-23,34.29,34.92,34.22,34.51,351332291
27-Jun-23,34.61,34.82,33.94,34.26,436872538
26-Jun-23,33.80,34.73,33.80,34.56,443282888
23-Jun-23,34.82,34.87,33.42,33.90,405120371
22-Jun-23,35.34,35.49,34.76,35.09,479711284
21-Jun-23,34.73,35.85,34.64,35.68,603828511
20-Jun-23,34.08,34.40,33.46,34.31,684315236
19-Jun-23,33.39,34.24,33.29,34.22,193556695
16-Jun-23,33.12,33.67,32.84,33.39,683370560
15-Jun-23,33.65,34.40,33.07,33.19,671836549
14-Jun-23,32.47,33.69,32.35,33.69,1179117385
13-Jun-23,32.78,32.78,31.99,32.30,803676817
12-Jun-23,33.75,34.41,33.57,34.18,810739403
09-Jun-23,32.40,33.79,32.29,33.75,624685660
07-Jun-23,31.85,32.25,31.63,32.20,663127168
06-Jun-23,30.59,31.37,30.32,31.23,539305368
05-Jun-23,30.64,30.96,30.39,30.61,246140284
02-Jun-23,30.67,30.74,30.23,30.42,320569710
01-Jun-23,29.31,30.15,29.25,30.06,399238061
31-May-23,29.21,29.58,28.94,29.21,532333565
30-May-23,29.79,29.95,29.37,29.57,505052266

*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