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
19/04/2024	4,07%	1,67	42,72	41,20	41,02	42,81	787M	37.106
18/04/2024	-0,24%	-0,10	41,05	41,30	40,85	41,97	433M	17.194
17/04/2024	0,15%	0,06	41,15	41,19	41,00	41,47	438M	23.028
16/04/2024	0,49%	0,20	41,09	40,64	40,47	41,37	450M	25.314
15/04/2024	1,46%	0,59	40,89	40,20	40,10	41,03	545M	28.099
12/04/2024	-0,81%	-0,33	40,30	41,00	39,97	41,43	419M	21.764
11/04/2024	-0,90%	-0,37	40,63	40,92	40,63	41,14	295M	18.287
10/04/2024	3,02%	1,20	41,00	39,70	39,70	41,06	637M	34.098
09/04/2024	0,51%	0,20	39,80	39,93	39,16	39,99	361M	19.719
08/04/2024	1,43%	0,56	39,60	38,90	38,56	39,74	449M	25.530
05/04/2024	-0,20%	-0,08	39,04	39,02	38,14	39,50	580M	24.795

04/04/2024	-0,46%	-0,18	39,12	39,32	38,70	40,83	1.405M	65.404
03/04/2024	-0,78%	-0,31	39,30	39,77	39,06	39,82	455M	23.485
02/04/2024	2,72%	1,05	39,61	38,76	38,66	39,69	510M	27.940
01/04/2024	0,73%	0,28	38,56	38,33	38,06	38,70	301M	15.668
28/03/2024	2,46%	0,92	38,28	37,30	37,07	38,33	405M	12.922
27/03/2024	1,22%	0,45	37,36	36,91	36,65	37,37	191M	11.293
26/03/2024	-1,10%	-0,41	36,91	37,30	36,80	37,44	332M	13.276
25/03/2024	1,25%	0,46	37,32	36,90	36,90	37,54	300M	11.128
22/03/2024	0,79%	0,29	36,86	36,60	36,18	36,96	327M	17.580
21/03/2024	-2,04%	-0,76	36,57	37,33	36,40	37,70	605M	19.617
20/03/2024	2,08%	0,76	37,33	36,71	36,25	37,40	516M	18.453
19/03/2024	-1,11%	-0,41	36,57	36,98	36,21	37,49	560M	18.895
18/03/2024	0,85%	0,31	36,98	36,95	35,85	37,08	485M	18.159
15/03/2024	-0,22%	-0,08	36,67	36,66	36,45	37,00	698M	13.538
14/03/2024	-0,68%	-0,25	36,75	37,20	36,59	37,57	617M	30.202
13/03/2024	-0,99%	-0,37	37,00	37,47	36,94	37,86	756M	33.436
12/03/2024	3,03%	1,10	37,37	37,00	36,79	37,75	1.041M	32.059
11/03/2024	-1,92%	-0,71	36,27	36,70	36,14	37,97	1.745M	47.204
08/03/2024	-10,37%	-4,28	36,98	36,78	35,47	37,96	2.987M	86.492
07/03/2024	-0,58%	-0,24	41,26	41,32	41,12	41,73	324M	11.775
06/03/2024	1,72%	0,70	41,50	41,02	40,90	41,50	809M	23.415
05/03/2024	-0,61%	-0,25	40,80	41,08	40,42	41,19	414M	20.257
04/03/2024	-0,39%	-0,16	41,05	41,31	40,88	41,84	347M	17.622
01/03/2024	-0,02%	-0,01	41,21	41,38	41,18	41,86	401M	17.730
29/02/2024	-0,91%	-0,38	41,22	41,75	40,74	42,40	779M	26.451
28/02/2024	-5,39%	-2,37	41,60	43,82	41,25	44,29	737M	27.100
27/02/2024	-0,25%	-0,11	43,97	44,38	43,71	44,38	360M	17.568
26/02/2024	1,05%	0,46	44,08	43,60	43,44	44,29	294M	12.790
23/02/2024	-0,27%	-0,12	43,62	43,67	42,98	43,73	578M	20.466
22/02/2024	0,07%	0,03	43,74	43,90	42,99	43,95	416M	15.555
21/02/2024	0,25%	0,11	43,71	43,60	43,43	44,04	344M	16.896
20/02/2024	-2,00%	-0,89	43,60	44,42	43,32	44,46	762M	25.018
19/02/2024	0,43%	0,19	44,49	44,29	44,13	44,50	166M	9.052
16/02/2024	1,82%	0,79	44,30	43,30	43,24	44,31	564M	23.501
15/02/2024	2,84%	1,20	43,51	42,37	42,04	43,51	392M	20.306
14/02/2024	-1,01%	-0,43	42,31	42,53	42,08	42,66	241M	10.886
09/02/2024	-1,13%	-0,49	42,74	43,23	42,52	43,54	514M	19.408
08/02/2024	-0,35%	-0,15	43,23	43,37	43,03	43,62	347M	20.401
07/02/2024	0,95%	0,41	43,38	42,95	42,75	43,45	505M	18.030
06/02/2024	1,51%	0,64	42,97	42,42	42,42	43,37	559M	28.070
05/02/2024	0,00%	0,00	42,33	42,21	42,02	42,82	470M	20.078
02/02/2024	-1,47%	-0,63	42,33	43,00	42,27	43,28	503M	30.475
01/02/2024	1,90%	0,80	42,96	42,60	42,28	43,79	775M	29.616
31/01/2024	-0,02%	-0,01	42,16	42,17	42,00	42,93	576M	22.380
30/01/2024	-0,45%	-0,19	42,17	42,19	42,12	42,74	327M	17.215
29/01/2024	0,95%	0,40	42,36	42,04	41,58	42,56	381M	16.364
26/01/2024	2,19%	0,90	41,96	40,89	40,81	42,34	437M	24.230
25/01/2024	4,64%	1,82	41,06	39,63	39,59	41,15	533M	23.640
24/01/2024	-0,93%	-0,37	39,24	39,70	39,09	40,06	417M	16.202
23/01/2024	1,46%	0,57	39,61	39,18	38,86	39,84	347M	18.961
22/01/2024	0,23%	0,09	39,04	38,81	38,60	39,25	240M	12.814
19/01/2024	-0,08%	-0,03	38,95	39,10	38,59	39,46	228M	11.734
18/01/2024	-0,74%	-0,29	38,98	39,44	38,83	39,48	391M	17.355
17/01/2024	-0,83%	-0,33	39,27	39,35	39,14	39,57	514M	30.174
16/01/2024	-1,10%	-0,44	39,60	40,00	39,59	40,25	473M	23.070
15/01/2024	1,01%	0,40	40,04	39,36	39,31	40,04	94M	6.746
12/01/2024	0,53%	0,21	39,64	39,90	39,61	40,07	205M	8.471
11/01/2024	1,02%	0,40	39,43	39,21	39,00	39,64	334M	15.068
10/01/2024	-0,99%	-0,39	39,03	39,49	38,89	39,63	475M	19.579
09/01/2024	-0,55%	-0,22	39,42	39,92	39,33	40,08	494M	18.040
08/01/2024	-1,86%	-0,75	39,64	39,80	39,01	39,99	387M	19.619
05/01/2024	0,87%	0,35	40,39	40,29	39,98	40,72	277M	14.462
04/01/2024	-1,62%	-0,66	40,04	40,79	40,04	41,28	434M	21.425
03/01/2024	3,40%	1,34	40,70	39,38	39,34	40,92	397M	21.184
02/01/2024	0,97%	0,38	39,36	39,00	39,00	39,63	265M	12.464
28/12/2023	-0,41%	-0,16	38,98	39,03	38,83	39,17	458M	13.163
27/12/2023	-0,15%	-0,06	39,14	39,22	38,94	39,33	198M	8.761
26/12/2023	1,50%	0,58	39,20	38,65	38,65	39,24	185M	10.003
22/12/2023	1,34%	0,51	38,62	38,25	38,11	38,62	286M	16.211
21/12/2023	0,00%	0,00	38,11	38,13	37,80	38,32	218M	12.846
20/12/2023	0,18%	0,07	38,11	38,18	37,95	38,56	492M	18.294
19/12/2023	0,66%	0,25	38,04	37,96	37,52	38,09	386M	20.034
18/12/2023	2,05%	0,76	37,79	37,50	37,36	38,27	345M	15.108
15/12/2023	-0,78%	-0,29	37,03	37,37	36,89	37,98	444M	15.536
14/12/2023	2,33%	0,85	37,32	36,90	36,63	37,49	521M	22.494
13/12/2023	1,33%	0,48	36,47	36,08	35,90	36,52	489M	23.728
12/12/2023	-1,53%	-0,56	35,99	36,49	35,70	36,70	182M	9.797
11/12/2023	-0,30%	-0,11	36,55	36,60	36,40	36,83	186M	13.506
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	-	-	35,62	36,50	35,32	36,58	746M	31.150

Date,Open,High,Low,Close,Volume
19-Apr-24,41.20,42.81,41.02,42.72,786762499
18-Apr-24,41.30,41.97,40.85,41.05,432553639
17-Apr-24,41.19,41.47,41.00,41.15,437732134
16-Apr-24,40.64,41.37,40.47,41.09,449560345
15-Apr-24,40.20,41.03,40.10,40.89,544866868
12-Apr-24,41.00,41.43,39.97,40.30,418884661
11-Apr-24,40.92,41.14,40.63,40.63,294975489
10-Apr-24,39.70,41.06,39.70,41.00,636970570
09-Apr-24,39.93,39.99,39.16,39.80,360626521
08-Apr-24,38.90,39.74,38.56,39.60,448606338
05-Apr-24,39.02,39.50,38.14,39.04,579667517
04-Apr-24,39.32,40.83,38.70,39.12,1405401820
03-Apr-24,39.77,39.82,39.06,39.30,454662328
02-Apr-24,38.76,39.69,38.66,39.61,509536892
01-Apr-24,38.33,38.70,38.06,38.56,300563027
28-Mar-24,37.30,38.33,37.07,38.28,404655955
27-Mar-24,36.91,37.37,36.65,37.36,191142842
26-Mar-24,37.30,37.44,36.80,36.91,332489721
25-Mar-24,36.90,37.54,36.90,37.32,299823684
22-Mar-24,36.60,36.96,36.18,36.86,326502681
21-Mar-24,37.33,37.70,36.40,36.57,605115670
20-Mar-24,36.71,37.40,36.25,37.33,515990747
19-Mar-24,36.98,37.49,36.21,36.57,559863869
18-Mar-24,36.95,37.08,35.85,36.98,485266562
15-Mar-24,36.66,37.00,36.45,36.67,697947442
14-Mar-24,37.20,37.57,36.59,36.75,617292613
13-Mar-24,37.47,37.86,36.94,37.00,755510893
12-Mar-24,37.00,37.75,36.79,37.37,1040671705
11-Mar-24,36.70,37.97,36.14,36.27,1744936074
08-Mar-24,36.78,37.96,35.47,36.98,2987218728
07-Mar-24,41.32,41.73,41.12,41.26,323986637
06-Mar-24,41.02,41.50,40.90,41.50,808581870
05-Mar-24,41.08,41.19,40.42,40.80,413749651
04-Mar-24,41.31,41.84,40.88,41.05,347354163
01-Mar-24,41.38,41.86,41.18,41.21,400970609
29-Feb-24,41.75,42.40,40.74,41.22,778558677
28-Feb-24,43.82,44.29,41.25,41.60,736572107
27-Feb-24,44.38,44.38,43.71,43.97,359889630
26-Feb-24,43.60,44.29,43.44,44.08,294184433
23-Feb-24,43.67,43.73,42.98,43.62,577539301
22-Feb-24,43.90,43.95,42.99,43.74,415916071
21-Feb-24,43.60,44.04,43.43,43.71,343777267
20-Feb-24,44.42,44.46,43.32,43.60,762315395
19-Feb-24,44.29,44.50,44.13,44.49,165693407
16-Feb-24,43.30,44.31,43.24,44.30,564428318
15-Feb-24,42.37,43.51,42.04,43.51,391819904
14-Feb-24,42.53,42.66,42.08,42.31,240940002
09-Feb-24,43.23,43.54,42.52,42.74,514021858
08-Feb-24,43.37,43.62,43.03,43.23,346544608
07-Feb-24,42.95,43.45,42.75,43.38,505012789
06-Feb-24,42.42,43.37,42.42,42.97,559291327
05-Feb-24,42.21,42.82,42.02,42.33,469645462
02-Feb-24,43.00,43.28,42.27,42.33,503127188
01-Feb-24,42.60,43.79,42.28,42.96,775210456
31-Jan-24,42.17,42.93,42.00,42.16,575658420
30-Jan-24,42.19,42.74,42.12,42.17,326712869
29-Jan-24,42.04,42.56,41.58,42.36,380572270
26-Jan-24,40.89,42.34,40.81,41.96,436691784
25-Jan-24,39.63,41.15,39.59,41.06,532627621
24-Jan-24,39.70,40.06,39.09,39.24,416947194
23-Jan-24,39.18,39.84,38.86,39.61,347075329
22-Jan-24,38.81,39.25,38.60,39.04,239671644
19-Jan-24,39.10,39.46,38.59,38.95,227531763
18-Jan-24,39.44,39.48,38.83,38.98,390940333
17-Jan-24,39.35,39.57,39.14,39.27,514462687
16-Jan-24,40.00,40.25,39.59,39.60,472900488
15-Jan-24,39.36,40.04,39.31,40.04,93940282
12-Jan-24,39.90,40.07,39.61,39.64,205380474
11-Jan-24,39.21,39.64,39.00,39.43,334476173
10-Jan-24,39.49,39.63,38.89,39.03,475243858
09-Jan-24,39.92,40.08,39.33,39.42,493723688
08-Jan-24,39.80,39.99,39.01,39.64,386837568
05-Jan-24,40.29,40.72,39.98,40.39,276769294
04-Jan-24,40.79,41.28,40.04,40.04,434404893
03-Jan-24,39.38,40.92,39.34,40.70,396982878
02-Jan-24,39.00,39.63,39.00,39.36,265306051
28-Dec-23,39.03,39.17,38.83,38.98,458081963
27-Dec-23,39.22,39.33,38.94,39.14,198366298
26-Dec-23,38.65,39.24,38.65,39.20,185173281
22-Dec-23,38.25,38.62,38.11,38.62,286265049
21-Dec-23,38.13,38.32,37.80,38.11,218170545
20-Dec-23,38.18,38.56,37.95,38.11,491830661
19-Dec-23,37.96,38.09,37.52,38.04,386276078
18-Dec-23,37.50,38.27,37.36,37.79,344757193
15-Dec-23,37.37,37.98,36.89,37.03,444452906
14-Dec-23,36.90,37.49,36.63,37.32,521346189
13-Dec-23,36.08,36.52,35.90,36.47,489083103
12-Dec-23,36.49,36.70,35.70,35.99,182410206
11-Dec-23,36.60,36.83,36.40,36.55,185527558
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

*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