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
09/04/2021	0,43%	0,10	23,50	23,14	23,09	23,62	505M	23.895
08/04/2021	-1,68%	-0,40	23,40	23,77	23,21	23,81	499M	24.395
07/04/2021	0,46%	0,11	23,80	23,59	23,57	24,06	532M	20.785
06/04/2021	-0,75%	-0,18	23,69	23,90	23,59	24,14	375M	22.469
05/04/2021	1,06%	0,25	23,87	23,80	23,53	23,95	317M	20.315
01/04/2021	-1,34%	-0,32	23,62	24,13	23,47	24,18	411M	20.555
31/03/2021	1,53%	0,36	23,94	23,59	23,54	24,12	403M	25.862
30/03/2021	-0,30%	-0,07	23,58	23,36	23,36	23,82	355M	21.481
29/03/2021	1,50%	0,35	23,65	23,09	23,09	23,66	390M	23.928
26/03/2021	1,48%	0,34	23,30	23,20	22,96	23,78	512M	31.192
25/03/2021	1,91%	0,43	22,96	22,38	21,98	23,12	533M	29.683

24/03/2021	-0,09%	-0,02	22,53	22,77	22,53	23,32	510M	30.936
23/03/2021	-2,30%	-0,53	22,55	22,81	22,55	23,25	366M	21.718
22/03/2021	-1,87%	-0,44	23,08	23,23	22,77	23,31	432M	23.137
19/03/2021	2,39%	0,55	23,52	22,98	22,78	23,62	885M	29.501
18/03/2021	-2,83%	-0,67	22,97	23,40	22,76	23,52	606M	36.499
17/03/2021	3,19%	0,73	23,64	22,88	22,65	23,76	608M	43.913
16/03/2021	-1,50%	-0,35	22,91	23,14	22,76	23,22	352M	27.238
15/03/2021	2,47%	0,56	23,26	22,74	22,64	23,26	391M	31.976
12/03/2021	-1,09%	-0,25	22,70	22,81	22,49	23,08	451M	27.623
11/03/2021	2,96%	0,66	22,95	22,50	22,44	23,15	894M	49.696
10/03/2021	4,21%	0,90	22,29	21,69	21,47	22,29	726M	55.687
09/03/2021	1,86%	0,39	21,39	21,14	20,78	21,90	725M	52.004
08/03/2021	-4,81%	-1,06	21,00	21,70	20,87	21,99	866M	52.477
05/03/2021	0,87%	0,19	22,06	22,15	21,79	22,80	955M	53.814
04/03/2021	4,29%	0,90	21,87	21,12	20,93	22,13	1.033M	57.381
03/03/2021	-4,29%	-0,94	20,97	21,70	20,60	21,89	1.175M	74.304
02/03/2021	-0,45%	-0,10	21,91	21,90	20,74	22,23	1.145M	78.787
01/03/2021	-0,63%	-0,14	22,01	22,66	21,99	22,90	916M	47.807
26/02/2021	-3,11%	-0,71	22,15	22,87	21,96	23,07	1.059M	65.182
25/02/2021	-3,87%	-0,92	22,86	24,50	22,71	24,82	1.394M	84.839
24/02/2021	1,28%	0,30	23,78	24,04	23,42	24,41	1.416M	97.343
23/02/2021	8,96%	1,93	23,48	23,00	22,61	23,77	3.134M	94.555
22/02/2021	-20,48%	-5,55	21,55	22,50	21,35	22,77	2.887M	88.121
19/02/2021	-7,92%	-2,33	27,10	28,25	26,94	28,47	1.835M	9.096
18/02/2021	-0,84%	-0,25	29,43	30,50	29,21	30,95	789M	43.100
17/02/2021	4,14%	1,18	29,68	28,53	28,28	29,70	466M	27.240
12/02/2021	0,67%	0,19	28,50	28,31	27,88	28,59	307M	14.822
11/02/2021	0,93%	0,26	28,31	28,30	28,11	28,67	565M	26.186
10/02/2021	1,23%	0,34	28,05	27,98	27,36	28,29	409M	24.136
09/02/2021	-2,60%	-0,74	27,71	28,38	27,68	28,75	651M	33.912
08/02/2021	-4,14%	-1,23	28,45	29,17	28,15	29,84	869M	59.538
05/02/2021	1,40%	0,41	29,68	29,31	29,01	30,71	886M	41.197
04/02/2021	-0,10%	-0,03	29,27	29,28	28,75	29,45	283M	23.633
03/02/2021	0,76%	0,22	29,30	29,35	29,07	29,58	531M	26.827
02/02/2021	3,45%	0,97	29,08	28,89	28,69	29,81	648M	46.482
01/02/2021	2,85%	0,78	28,11	27,81	27,48	28,32	450M	26.620
29/01/2021	-4,44%	-1,27	27,33	28,23	27,33	28,37	483M	33.088
28/01/2021	2,22%	0,62	28,60	27,84	27,84	28,96	388M	27.761
27/01/2021	1,38%	0,38	27,98	27,30	27,09	28,67	463M	27.028
26/01/2021	-0,47%	-0,13	27,60	27,85	27,51	28,44	549M	40.264
22/01/2021	-1,28%	-0,36	27,73	27,49	27,16	27,91	543M	41.857
21/01/2021	-1,89%	-0,54	28,09	28,53	28,03	28,93	270M	28.589
20/01/2021	-1,68%	-0,49	28,63	29,35	28,59	29,57	264M	21.943
19/01/2021	1,25%	0,36	29,12	29,18	28,39	29,24	318M	25.135
18/01/2021	-0,17%	-0,05	28,76	28,89	28,75	29,48	292M	21.849
15/01/2021	-3,52%	-1,05	28,81	29,48	28,65	29,52	591M	42.622
14/01/2021	0,40%	0,12	29,86	29,77	29,28	30,04	493M	23.941
13/01/2021	-4,62%	-1,44	29,74	31,17	29,49	31,28	697M	35.912
12/01/2021	-0,35%	-0,11	31,18	31,68	31,06	31,97	519M	37.022
11/01/2021	-0,95%	-0,30	31,29	31,12	30,98	31,60	401M	24.766
08/01/2021	-0,19%	-0,06	31,59	31,88	31,03	32,34	549M	32.747
07/01/2021	3,09%	0,95	31,65	30,92	30,92	31,75	514M	43.848
06/01/2021	0,99%	0,30	30,70	30,50	30,49	31,25	719M	50.445
05/01/2021	3,05%	0,90	30,40	29,46	28,92	30,59	608M	38.671
04/01/2021	2,25%	0,65	29,50	29,14	29,01	29,74	484M	37.266
30/12/2020	0,63%	0,18	28,85	28,85	28,75	29,09	605M	27.909
29/12/2020	0,07%	0,02	28,67	28,80	28,41	28,94	211M	22.002
28/12/2020	0,74%	0,21	28,65	28,80	28,63	29,13	209M	19.641
23/12/2020	2,16%	0,60	28,44	27,97	27,97	28,92	168M	10.755
22/12/2020	1,02%	0,28	27,84	27,76	27,59	28,09	234M	20.670
21/12/2020	-3,70%	-1,06	27,56	27,65	27,37	27,99	351M	26.027
18/12/2020	-1,04%	-0,30	28,62	28,79	28,55	29,04	287M	15.152
17/12/2020	1,26%	0,36	28,92	28,63	28,53	29,04	284M	20.675
16/12/2020	1,10%	0,31	28,56	28,28	27,93	28,83	556M	44.503
15/12/2020	1,29%	0,36	28,25	28,11	27,86	28,42	327M	15.944
14/12/2020	-0,43%	-0,12	27,89	28,46	27,80	28,57	428M	28.197
11/12/2020	-0,85%	-0,24	28,01	28,06	27,68	28,20	366M	46.141
10/12/2020	3,63%	0,99	28,25	27,48	27,41	28,72	619M	46.432
09/12/2020	0,11%	0,03	27,26	27,23	26,96	27,52	499M	24.004
08/12/2020	-0,87%	-0,24	27,23	27,32	27,15	27,74	233M	17.619
07/12/2020	-2,24%	-0,63	27,47	28,00	27,26	28,23	412M	26.925
04/12/2020	3,31%	0,90	28,10	27,71	27,70	28,29	454M	36.380
03/12/2020	2,03%	0,54	27,20	26,87	26,69	27,64	394M	29.809
02/12/2020	1,37%	0,36	26,66	26,29	26,03	27,24	435M	29.437
01/12/2020	2,94%	0,75	26,30	25,98	25,92	26,40	335M	34.885
30/11/2020	-1,35%	-0,35	25,55	25,71	25,54	26,34	866M	37.217
27/11/2020	-1,33%	-0,35	25,90	26,43	25,90	26,50	377M	22.625
26/11/2020	-1,54%	-0,41	26,25	26,41	25,96	26,43	309M	20.033
25/11/2020	-0,67%	-0,18	26,66	26,71	26,19	27,00	418M	33.118
24/11/2020	5,34%	1,36	26,84	26,03	25,99	27,12	613M	58.456
23/11/2020	4,86%	1,18	25,48	24,75	24,75	25,48	572M	33.957
20/11/2020	-0,61%	-0,15	24,30	24,45	24,19	24,68	250M	19.415
19/11/2020	0,91%	0,22	24,45	24,30	24,07	24,65	340M	21.648
18/11/2020	0,12%	0,03	24,23	24,51	24,21	24,82	587M	27.784
17/11/2020	1,13%	0,27	24,20	23,65	23,55	24,71	535M	38.047
16/11/2020	3,24%	0,75	23,93	23,79	23,66	24,32	538M	34.030
13/11/2020	2,34%	0,53	23,18	22,70	22,63	23,48	554M	34.093
12/11/2020	-4,11%	-0,97	22,65	23,35	22,51	23,52	452M	32.340
11/11/2020	-0,08%	-0,02	23,62	23,76	23,02	23,83	653M	47.721
10/11/2020	7,95%	1,74	23,64	22,10	22,00	23,73	1.232M	59.923
09/11/2020	10,22%	2,03	21,90	21,01	21,01	22,48	873M	65.699
06/11/2020	-0,35%	-0,07	19,87	19,63	19,59	19,98	273M	19.076
05/11/2020	0,50%	0,10	19,94	20,07	19,76	20,09	228M	22.288
04/11/2020	0,46%	0,09	19,84	20,05	19,32	20,13	350M	42.291
03/11/2020	3,95%	0,75	19,75	19,55	19,44	19,92	387M	28.661
30/10/2020	-1,71%	-0,33	19,00	19,10	18,94	19,57	377M	33.789
29/10/2020	3,70%	0,69	19,33	18,53	17,74	19,44	442M	45.509
28/10/2020	-6,14%	-1,22	18,64	19,38	18,64	19,44	591M	36.396
27/10/2020	-1,68%	-0,34	19,86	20,20	19,78	20,32	312M	23.826
26/10/2020	-1,42%	-0,29	20,20	20,29	19,93	20,50	242M	16.992
23/10/2020	-1,54%	-0,32	20,49	20,85	20,43	21,07	428M	28.970
22/10/2020	3,17%	0,64	20,81	20,17	20,03	20,82	413M	24.837
21/10/2020	-0,05%	-0,01	20,17	20,16	19,80	20,31	319M	22.261
20/10/2020	3,43%	0,67	20,18	19,56	19,53	20,30	383M	23.258
19/10/2020	1,09%	0,21	19,51	19,42	19,27	19,93	321M	30.190
16/10/2020	-2,48%	-0,49	19,30	19,80	19,30	19,80	268M	19.420
15/10/2020	-1,10%	-0,22	19,79	19,65	19,46	19,84	314M	24.918
14/10/2020	-0,60%	-0,12	20,01	20,12	20,01	20,46	279M	20.072
13/10/2020	1,10%	0,22	20,13	19,98	19,77	20,17	281M	17.306
09/10/2020	-3,30%	-0,68	19,91	20,44	19,89	20,47	394M	45.004
08/10/2020	3,42%	0,68	20,59	20,18	19,96	20,63	518M	22.895
07/10/2020	-0,40%	-0,08	19,91	20,09	19,61	20,12	277M	22.833
06/10/2020	-0,65%	-0,13	19,99	20,53	19,99	20,79	330M	26.408
05/10/2020	4,90%	0,94	20,12	19,50	19,37	20,25	460M	30.558
02/10/2020	-3,86%	-0,77	19,18	19,80	19,18	19,80	458M	29.643
01/10/2020	0,91%	0,18	19,95	19,80	19,24	20,09	598M	41.384
30/09/2020	0,82%	0,16	19,77	19,75	19,75	20,25	454M	34.848
29/09/2020	-2,82%	-0,57	19,61	20,15	19,57	20,28	351M	30.178
28/09/2020	-2,42%	-0,50	20,18	20,84	20,18	21,04	430M	27.379
25/09/2020	-1,05%	-0,22	20,68	20,69	20,40	20,86	224M	19.155
24/09/2020	0,72%	0,15	20,90	20,78	20,56	21,22	412M	38.035
23/09/2020	-2,44%	-0,52	20,75	21,27	20,75	21,47	427M	28.890
22/09/2020	-	-	21,27	21,32	21,15	21,69	345M	26.073

Date,Open,High,Low,Close,Volume
09-Apr-21,23.14,23.62,23.09,23.50,504941845
08-Apr-21,23.77,23.81,23.21,23.40,499415350
07-Apr-21,23.59,24.06,23.57,23.80,531723015
06-Apr-21,23.90,24.14,23.59,23.69,374991254
05-Apr-21,23.80,23.95,23.53,23.87,316977015
01-Apr-21,24.13,24.18,23.47,23.62,410543991
31-Mar-21,23.59,24.12,23.54,23.94,402981969
30-Mar-21,23.36,23.82,23.36,23.58,355253341
29-Mar-21,23.09,23.66,23.09,23.65,390135775
26-Mar-21,23.20,23.78,22.96,23.30,512211589
25-Mar-21,22.38,23.12,21.98,22.96,533194341
24-Mar-21,22.77,23.32,22.53,22.53,509780576
23-Mar-21,22.81,23.25,22.55,22.55,365535002
22-Mar-21,23.23,23.31,22.77,23.08,432181419
19-Mar-21,22.98,23.62,22.78,23.52,884973681
18-Mar-21,23.40,23.52,22.76,22.97,606451059
17-Mar-21,22.88,23.76,22.65,23.64,608486930
16-Mar-21,23.14,23.22,22.76,22.91,351978677
15-Mar-21,22.74,23.26,22.64,23.26,390912305
12-Mar-21,22.81,23.08,22.49,22.70,451108917
11-Mar-21,22.50,23.15,22.44,22.95,894453424
10-Mar-21,21.69,22.29,21.47,22.29,725548974
09-Mar-21,21.14,21.90,20.78,21.39,724718326
08-Mar-21,21.70,21.99,20.87,21.00,866193900
05-Mar-21,22.15,22.80,21.79,22.06,955359238
04-Mar-21,21.12,22.13,20.93,21.87,1032862038
03-Mar-21,21.70,21.89,20.60,20.97,1174595699
02-Mar-21,21.90,22.23,20.74,21.91,1145484730
01-Mar-21,22.66,22.90,21.99,22.01,916306999
26-Feb-21,22.87,23.07,21.96,22.15,1059111058
25-Feb-21,24.50,24.82,22.71,22.86,1394232536
24-Feb-21,24.04,24.41,23.42,23.78,1416009038
23-Feb-21,23.00,23.77,22.61,23.48,3133907842
22-Feb-21,22.50,22.77,21.35,21.55,2886510394
19-Feb-21,28.25,28.47,26.94,27.10,1835439432
18-Feb-21,30.50,30.95,29.21,29.43,789100815
17-Feb-21,28.53,29.70,28.28,29.68,466214320
12-Feb-21,28.31,28.59,27.88,28.50,307353768
11-Feb-21,28.30,28.67,28.11,28.31,564678817
10-Feb-21,27.98,28.29,27.36,28.05,409082460
09-Feb-21,28.38,28.75,27.68,27.71,651211654
08-Feb-21,29.17,29.84,28.15,28.45,869089920
05-Feb-21,29.31,30.71,29.01,29.68,885867165
04-Feb-21,29.28,29.45,28.75,29.27,283332182
03-Feb-21,29.35,29.58,29.07,29.30,530830662
02-Feb-21,28.89,29.81,28.69,29.08,648140487
01-Feb-21,27.81,28.32,27.48,28.11,450252458
29-Jan-21,28.23,28.37,27.33,27.33,483082115
28-Jan-21,27.84,28.96,27.84,28.60,387597491
27-Jan-21,27.30,28.67,27.09,27.98,462694637
26-Jan-21,27.85,28.44,27.51,27.60,549493626
22-Jan-21,27.49,27.91,27.16,27.73,543474686
21-Jan-21,28.53,28.93,28.03,28.09,269923264
20-Jan-21,29.35,29.57,28.59,28.63,263537228
19-Jan-21,29.18,29.24,28.39,29.12,318080225
18-Jan-21,28.89,29.48,28.75,28.76,292124073
15-Jan-21,29.48,29.52,28.65,28.81,590677804
14-Jan-21,29.77,30.04,29.28,29.86,492988196
13-Jan-21,31.17,31.28,29.49,29.74,696823071
12-Jan-21,31.68,31.97,31.06,31.18,518767859
11-Jan-21,31.12,31.60,30.98,31.29,401143639
08-Jan-21,31.88,32.34,31.03,31.59,548753558
07-Jan-21,30.92,31.75,30.92,31.65,513912768
06-Jan-21,30.50,31.25,30.49,30.70,718675614
05-Jan-21,29.46,30.59,28.92,30.40,607784726
04-Jan-21,29.14,29.74,29.01,29.50,483877652
30-Dec-20,28.85,29.09,28.75,28.85,604692375
29-Dec-20,28.80,28.94,28.41,28.67,210743185
28-Dec-20,28.80,29.13,28.63,28.65,209169242
23-Dec-20,27.97,28.92,27.97,28.44,167721790
22-Dec-20,27.76,28.09,27.59,27.84,233506699
21-Dec-20,27.65,27.99,27.37,27.56,351359272
18-Dec-20,28.79,29.04,28.55,28.62,287157558
17-Dec-20,28.63,29.04,28.53,28.92,284305090
16-Dec-20,28.28,28.83,27.93,28.56,555561811
15-Dec-20,28.11,28.42,27.86,28.25,327417717
14-Dec-20,28.46,28.57,27.80,27.89,427740065
11-Dec-20,28.06,28.20,27.68,28.01,365717840
10-Dec-20,27.48,28.72,27.41,28.25,618869289
09-Dec-20,27.23,27.52,26.96,27.26,499103870
08-Dec-20,27.32,27.74,27.15,27.23,232542036
07-Dec-20,28.00,28.23,27.26,27.47,411775854
04-Dec-20,27.71,28.29,27.70,28.10,454158039
03-Dec-20,26.87,27.64,26.69,27.20,393656838
02-Dec-20,26.29,27.24,26.03,26.66,435307104
01-Dec-20,25.98,26.40,25.92,26.30,334619073
30-Nov-20,25.71,26.34,25.54,25.55,866221359
27-Nov-20,26.43,26.50,25.90,25.90,376614128
26-Nov-20,26.41,26.43,25.96,26.25,308514045
25-Nov-20,26.71,27.00,26.19,26.66,417628524
24-Nov-20,26.03,27.12,25.99,26.84,613395813
23-Nov-20,24.75,25.48,24.75,25.48,572385516
20-Nov-20,24.45,24.68,24.19,24.30,249884886
19-Nov-20,24.30,24.65,24.07,24.45,339905407
18-Nov-20,24.51,24.82,24.21,24.23,587385401
17-Nov-20,23.65,24.71,23.55,24.20,535265984
16-Nov-20,23.79,24.32,23.66,23.93,537747548
13-Nov-20,22.70,23.48,22.63,23.18,553808627
12-Nov-20,23.35,23.52,22.51,22.65,452048974
11-Nov-20,23.76,23.83,23.02,23.62,653143454
10-Nov-20,22.10,23.73,22.00,23.64,1232283259
09-Nov-20,21.01,22.48,21.01,21.90,872512290
06-Nov-20,19.63,19.98,19.59,19.87,273072071
05-Nov-20,20.07,20.09,19.76,19.94,227990931
04-Nov-20,20.05,20.13,19.32,19.84,350326877
03-Nov-20,19.55,19.92,19.44,19.75,387360300
30-Oct-20,19.10,19.57,18.94,19.00,377163862
29-Oct-20,18.53,19.44,17.74,19.33,441760632
28-Oct-20,19.38,19.44,18.64,18.64,590675167
27-Oct-20,20.20,20.32,19.78,19.86,312188402
26-Oct-20,20.29,20.50,19.93,20.20,242210534
23-Oct-20,20.85,21.07,20.43,20.49,428016423
22-Oct-20,20.17,20.82,20.03,20.81,412612999
21-Oct-20,20.16,20.31,19.80,20.17,319455019
20-Oct-20,19.56,20.30,19.53,20.18,383254159
19-Oct-20,19.42,19.93,19.27,19.51,321330407
16-Oct-20,19.80,19.80,19.30,19.30,268480475
15-Oct-20,19.65,19.84,19.46,19.79,313982472
14-Oct-20,20.12,20.46,20.01,20.01,279402402
13-Oct-20,19.98,20.17,19.77,20.13,280965966
09-Oct-20,20.44,20.47,19.89,19.91,394321104
08-Oct-20,20.18,20.63,19.96,20.59,517576070
07-Oct-20,20.09,20.12,19.61,19.91,276801115
06-Oct-20,20.53,20.79,19.99,19.99,330071213
05-Oct-20,19.50,20.25,19.37,20.12,459806356
02-Oct-20,19.80,19.80,19.18,19.18,458230603
01-Oct-20,19.80,20.09,19.24,19.95,597645883
30-Sep-20,19.75,20.25,19.75,19.77,453830896
29-Sep-20,20.15,20.28,19.57,19.61,351355158
28-Sep-20,20.84,21.04,20.18,20.18,429888543
25-Sep-20,20.69,20.86,20.40,20.68,223565941
24-Sep-20,20.78,21.22,20.56,20.90,411858708
23-Sep-20,21.27,21.47,20.75,20.75,427491303
22-Sep-20,21.32,21.69,21.15,21.27,344852919

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR3

cotações, gráficos e mais...