papéis
login
mais

Cotação atual, histórico e gráfico do papel: PETR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: petr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20220,35%0,1234,5934,2534,1934,82563M33.234
20/01/20220,64%0,2234,4734,5034,0234,84630M37.089
19/01/2022-0,93%-0,3234,2534,8134,2535,15680M32.989
18/01/20220,35%0,1234,5734,5333,8134,93515M30.888
17/01/2022-0,32%-0,1134,4534,4234,2734,94245M23.250
14/01/20222,10%0,7134,5634,0733,6234,74971M48.440
13/01/20222,42%0,8033,8532,8532,8334,451.104M49.703
12/01/20223,31%1,0633,0532,1832,1533,25838M47.300
11/01/20224,13%1,2731,9930,8530,6532,09971M46.420
10/01/2022-0,36%-0,1130,7230,7030,3931,06532M30.346
07/01/20220,82%0,2530,8330,7630,5330,99520M24.340
06/01/2022-0,10%-0,0330,5830,7430,4631,43934M47.640
05/01/2022-4,10%-1,3130,6132,0030,5632,06922M40.632
04/01/20221,27%0,4031,9231,5731,2832,19553M33.724
03/01/20222,67%0,8231,5230,8430,7631,67489M38.443
30/12/2021-0,81%-0,2530,7030,9530,5531,131.049M22.886
29/12/2021-0,35%-0,1130,9531,0130,7531,34355M35.196
28/12/20210,06%0,0231,0631,2631,0031,47252M18.043
27/12/20211,97%0,6031,0430,4430,2431,23554M23.181
23/12/20210,73%0,2230,4430,3530,1830,68190M14.630
22/12/2021-0,40%-0,1230,2230,3630,0030,50304M13.637
21/12/20210,46%0,1430,3430,5130,2830,83331M19.470
20/12/2021-1,92%-0,5930,2029,9329,4430,40851M37.128
17/12/2021-2,44%-0,7730,7931,1930,5731,49752M24.333
16/12/20212,07%0,6431,5631,2031,1232,04823M30.107
15/12/2021-0,32%-0,1030,9230,9730,4531,09557M29.516
14/12/2021-1,40%-0,4431,0231,8030,9331,80418M30.647
13/12/2021-0,10%-0,0331,4631,4031,0431,92660M42.647
10/12/20211,32%0,4131,4931,2831,2832,02312M18.619
09/12/20210,00%0,0031,0830,7530,4031,28395M28.340
08/12/2021-0,35%-0,1131,0831,2931,0831,93713M38.571
07/12/20212,77%0,8431,1930,7130,4831,331.031M41.546
06/12/20210,93%0,2830,3530,0830,0830,70616M31.511
03/12/20211,86%0,5530,0729,4729,2630,13964M55.843
02/12/2021-2,73%-0,8329,5227,7326,9029,601.409M77.809
01/12/20210,70%0,2130,3530,4630,3231,26790M42.748
30/11/2021-0,07%-0,0230,1430,0029,5630,281.153M33.078
29/11/20213,39%0,9930,1630,0129,4130,52489M33.755
26/11/2021-4,36%-1,3329,1729,3528,7329,91901M45.616
25/11/20214,13%1,2130,5029,7029,5030,70396M32.283
24/11/20211,95%0,5629,2928,5228,4029,291.450M32.967
23/11/20214,70%1,2928,7327,6027,5528,89562M41.433
22/11/20210,92%0,2527,4427,4327,3228,20435M32.119
19/11/2021-1,38%-0,3827,1927,1926,7627,38389M21.989
18/11/2021-0,07%-0,0227,5727,6627,0327,81511M26.851
17/11/2021-2,30%-0,6527,5928,2927,4928,38424M28.509
16/11/20211,51%0,4228,2428,1627,5828,50386M25.975
12/11/20211,83%0,5027,8227,2226,9227,85346M22.932
11/11/20210,00%0,0027,3227,7327,1927,73280M21.366
10/11/2021-0,83%-0,2327,3227,4027,1227,88414M22.903
09/11/20211,55%0,4227,5527,1127,1127,92461M28.851
08/11/20211,65%0,4427,1326,5826,5627,59497M36.791
05/11/20210,07%0,0226,6926,9926,5827,26469M30.573
04/11/2021-2,95%-0,8126,6727,6526,5427,80442M29.319
03/11/2021-4,25%-1,2227,4828,3527,4828,48573M36.149
01/11/20213,72%1,0328,7028,2328,0929,09949M37.823
29/10/2021-6,49%-1,9227,6729,4027,4629,40950M53.033
28/10/20210,96%0,2829,5929,0328,8129,75591M33.750
27/10/20210,14%0,0429,3129,4029,0729,60474M26.014
26/10/2021-1,15%-0,3429,2729,2029,1129,88456M28.079
25/10/20216,13%1,7129,6128,4128,3629,771.128M66.443
22/10/2021-1,97%-0,5627,9028,1026,8228,361.206M89.007
21/10/2021-3,10%-0,9128,4628,7927,9229,18962M42.058
20/10/20211,70%0,4929,3729,0928,8029,74501M29.604
19/10/2021-4,37%-1,3228,8829,8028,7029,99823M50.677
18/10/20210,13%0,0430,2029,9029,6130,45407M31.591
15/10/2021-0,30%-0,0930,1630,2130,0030,38323M20.173
14/10/2021-0,17%-0,0530,2530,3830,0430,89481M40.977
13/10/20211,78%0,5330,3029,6529,5430,48517M36.166
11/10/2021-0,07%-0,0229,7730,1529,7030,50440M26.910
08/10/20212,02%0,5929,7929,4529,3830,23509M34.105
07/10/20210,21%0,0629,2029,1128,7729,50337M22.199
06/10/2021-2,44%-0,7329,1429,5729,0029,75437M24.659
05/10/20211,67%0,4929,8729,5029,4930,13458M25.424
04/10/20212,44%0,7029,3828,4128,3829,44586M29.569
01/10/20211,88%0,5328,6827,9927,8928,77301M20.540
30/09/2021-0,07%-0,0228,1528,3327,8928,42543M29.278
29/09/20211,51%0,4228,1728,0127,5528,39772M24.636
28/09/2021-0,86%-0,2427,7527,9427,6128,83468M33.481
27/09/20211,56%0,4327,9927,6927,3528,38548M30.888
24/09/20210,00%0,0027,5627,3527,1527,84354M21.676
23/09/20214,16%1,1027,5626,4626,4627,56402M20.886
22/09/20213,24%0,8326,4625,9425,9426,74332M25.635
21/09/20211,59%0,4025,6325,4825,1625,84302M23.241
20/09/2021-1,06%-0,2725,2324,8424,5025,24500M32.063
17/09/2021-4,57%-1,2225,5026,6125,5026,70817M30.556
16/09/2021-0,93%-0,2526,7226,8726,2426,94266M17.977
15/09/20211,09%0,2926,9726,7526,6227,30335M23.256
14/09/2021-0,74%-0,2026,6826,5526,3726,88328M24.187
13/09/20213,11%0,8126,8826,6426,3327,07225M18.046
10/09/2021-0,08%-0,0226,0726,6526,0326,75445M35.047
09/09/20210,93%0,2426,0926,1825,0826,541.042M45.736
08/09/2021-5,55%-1,5225,8527,2425,7727,26707M43.144
06/09/20210,26%0,0727,3727,1627,0327,58208M14.329
03/09/20210,04%0,0127,3027,3726,9827,47934M41.617
02/09/2021-1,73%-0,4827,2927,6027,2928,24432M36.509
01/09/2021-0,54%-0,1527,7728,1027,1128,12502M34.943
31/08/2021-2,79%-0,8027,9228,7127,7328,78860M38.757
30/08/2021-1,24%-0,3628,7228,8828,6629,26453M30.182
27/08/20213,05%0,8629,0828,4128,3729,11294M19.749
26/08/2021-0,81%-0,2328,2228,1728,1628,65506M26.391
25/08/20210,25%0,0728,4528,3028,1028,47258M21.112
24/08/20211,14%0,3228,3828,2328,0528,38276M18.527
23/08/20213,35%0,9128,0627,5227,3028,07611M32.910
20/08/2021-0,04%-0,0127,1527,0026,6127,16334M24.350
19/08/2021-0,95%-0,2627,1627,0126,8527,42360M32.001
18/08/2021-1,19%-0,3327,4227,8327,3928,08418M37.033
17/08/2021-5,45%-1,6027,7527,4127,3428,45572M41.735
16/08/2021-1,91%-0,5729,3529,7828,9329,78420M46.187
13/08/20211,56%0,4629,9229,4729,3730,05417M27.174
12/08/20210,55%0,1629,4629,4129,1629,75416M24.698
11/08/20211,56%0,4529,3028,8128,6129,60391M27.490
10/08/20210,03%0,0128,8529,0528,8329,49400M32.984
09/08/2021-0,93%-0,2728,8428,8028,3528,95470M34.648
06/08/2021-0,55%-0,1629,1129,2728,8029,39412M32.785
05/08/20219,63%2,5729,2729,0628,5429,901.662M98.902
04/08/2021-3,61%-1,0026,7027,5326,4427,59577M33.731
03/08/20211,69%0,4627,7027,3026,6627,70393M25.538
02/08/2021-0,95%-0,2627,2427,6427,2428,22502M34.835
30/07/2021-2,59%-0,7327,5028,0327,4828,25456M21.371
29/07/2021-0,39%-0,1128,2328,3228,0028,42190M11.453
28/07/20211,83%0,5128,3428,0327,6928,44352M22.992
27/07/2021-0,43%-0,1227,8327,9127,5327,99212M15.413
26/07/20212,01%0,5527,9527,3427,3028,04297M16.833
23/07/2021-1,33%-0,3727,4027,9027,2727,92215M16.202
22/07/20210,14%0,0427,7727,7427,3927,95194M13.348
21/07/20211,61%0,4427,7327,4627,2528,00350M20.416
20/07/20211,64%0,4427,2926,6326,3727,57361M18.306
19/07/2021-1,18%-0,3226,8526,4426,3326,93419M31.424
16/07/2021-1,91%-0,5327,1727,9026,9927,96357M17.836
15/07/2021-2,36%-0,6727,7028,2827,5928,39392M19.515
14/07/2021-0,67%-0,1928,3728,8628,1928,99439M21.161
13/07/20210,39%0,1128,5628,3328,0428,68237M17.089
12/07/2021--28,4528,4028,0028,60364M17.513


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito