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
14/08/2025	-0,94%	-0,31	32,63	32,73	32,38	32,87	242M	12.654
13/08/2025	-0,48%	-0,16	32,94	32,91	32,67	33,14	295M	15.316
12/08/2025	0,52%	0,17	33,10	33,07	32,88	33,57	216M	14.322
11/08/2025	0,46%	0,15	32,93	33,00	32,87	33,36	269M	15.554
08/08/2025	-7,95%	-2,83	32,78	34,73	32,78	34,93	1.160M	51.971
07/08/2025	0,71%	0,25	35,61	35,60	35,43	36,02	252M	15.564
06/08/2025	-0,23%	-0,08	35,36	35,86	35,16	36,26	393M	20.229

05/08/2025	0,80%	0,28	35,44	35,20	35,03	35,57	217M	10.109
04/08/2025	-0,34%	-0,12	35,16	35,18	34,93	35,29	163M	7.138
01/08/2025	-1,42%	-0,51	35,28	36,17	34,95	36,17	202M	12.198
31/07/2025	-0,56%	-0,20	35,79	35,50	35,50	35,96	323M	12.056
30/07/2025	1,12%	0,40	35,99	35,57	35,36	36,13	379M	19.435
29/07/2025	1,63%	0,57	35,59	35,20	35,00	35,80	302M	11.197
28/07/2025	-0,06%	-0,02	35,02	35,11	34,54	35,63	428M	18.325
25/07/2025	0,46%	0,16	35,04	34,95	34,87	35,20	170M	6.249
24/07/2025	0,11%	0,04	34,88	34,84	34,60	34,99	249M	13.754
23/07/2025	2,23%	0,76	34,84	33,97	33,97	35,02	158M	5.852
22/07/2025	1,04%	0,35	34,08	33,80	33,61	34,55	400M	11.413
21/07/2025	0,27%	0,09	33,73	33,68	33,38	34,02	191M	8.979
18/07/2025	-1,49%	-0,51	33,64	34,05	33,09	34,29	578M	14.798
17/07/2025	-0,70%	-0,24	34,15	34,39	34,01	34,46	269M	10.157
16/07/2025	-0,86%	-0,30	34,39	34,65	34,18	34,68	198M	10.639
15/07/2025	-1,14%	-0,40	34,69	35,15	34,65	35,22	221M	12.618
14/07/2025	-1,07%	-0,38	35,09	35,50	34,91	35,80	249M	9.501
11/07/2025	0,40%	0,14	35,47	35,36	35,33	35,85	224M	10.528
10/07/2025	0,17%	0,06	35,33	34,81	34,77	35,60	362M	16.907
09/07/2025	-1,45%	-0,52	35,27	35,90	35,16	35,90	364M	16.662
08/07/2025	2,52%	0,88	35,79	35,19	34,95	35,81	686M	24.188
07/07/2025	-0,68%	-0,24	34,91	35,15	34,89	35,33	328M	15.473
04/07/2025	0,11%	0,04	35,15	35,05	34,92	35,22	97M	7.292
03/07/2025	0,46%	0,16	35,11	34,93	34,84	35,40	242M	10.663
02/07/2025	2,10%	0,72	34,95	34,43	34,33	35,20	311M	16.604
01/07/2025	1,27%	0,43	34,23	34,13	33,90	34,47	148M	9.182
27/06/2025	-1,23%	-0,42	33,80	34,05	33,75	34,17	210M	6.642
26/06/2025	0,74%	0,25	34,22	34,24	34,03	34,35	208M	14.444
25/06/2025	-0,59%	-0,20	33,97	34,09	33,96	34,40	337M	12.597
24/06/2025	-2,09%	-0,73	34,17	34,20	33,90	34,81	611M	24.004
23/06/2025	-2,81%	-1,01	34,90	36,30	34,74	36,52	482M	23.769
20/06/2025	0,45%	0,16	35,91	35,65	35,57	36,27	862M	22.383
18/06/2025	-0,56%	-0,20	35,75	36,06	35,54	36,27	280M	13.125
17/06/2025	2,95%	1,03	35,95	35,10	35,10	36,18	441M	16.954
16/06/2025	-0,17%	-0,06	34,92	35,15	34,81	35,75	422M	25.554
13/06/2025	2,13%	0,73	34,98	35,61	34,82	35,78	746M	35.230
12/06/2025	2,76%	0,92	34,25	32,91	32,90	34,36	368M	18.251
11/06/2025	2,93%	0,95	33,33	32,42	32,42	33,50	517M	19.212
10/06/2025	3,65%	1,14	32,38	31,51	31,43	32,50	388M	12.582
09/06/2025	-1,05%	-0,33	31,24	31,10	30,84	31,48	296M	15.387
06/06/2025	1,19%	0,37	31,57	31,30	31,22	31,85	303M	11.924
05/06/2025	-0,54%	-0,17	31,20	31,51	31,15	31,76	226M	13.011
04/06/2025	-2,91%	-0,94	31,37	32,34	31,37	32,60	197M	12.659
03/06/2025	-2,12%	-0,70	32,31	31,30	31,10	32,34	413M	29.974
02/06/2025	0,30%	0,10	33,01	33,70	32,93	33,70	538M	28.312
30/05/2025	-1,32%	-0,44	32,91	33,34	32,91	33,34	513M	14.852
29/05/2025	-0,12%	-0,04	33,35	33,37	33,00	33,51	237M	17.333
28/05/2025	-1,24%	-0,42	33,39	34,05	33,39	34,05	208M	13.793
27/05/2025	0,96%	0,32	33,81	33,78	33,67	34,09	402M	14.972
26/05/2025	0,03%	0,01	33,49	33,75	33,43	33,78	86M	6.319
23/05/2025	0,15%	0,05	33,48	33,38	33,01	33,56	236M	13.961
22/05/2025	-1,33%	-0,45	33,43	33,78	33,02	33,78	363M	20.481
21/05/2025	-0,85%	-0,29	33,88	34,18	33,69	34,48	268M	13.026
20/05/2025	0,32%	0,11	34,17	34,10	34,03	34,63	222M	14.032
19/05/2025	-0,26%	-0,09	34,06	34,04	33,83	34,21	180M	13.201
16/05/2025	-0,12%	-0,04	34,15	34,19	33,75	34,50	336M	13.883
15/05/2025	0,32%	0,11	34,19	33,84	33,75	34,30	218M	12.257
14/05/2025	-0,64%	-0,22	34,08	34,00	33,63	34,25	264M	18.353
13/05/2025	0,59%	0,20	34,30	34,28	33,71	34,58	451M	22.836
12/05/2025	2,71%	0,90	34,10	34,00	33,98	34,55	302M	17.055
09/05/2025	0,51%	0,17	33,20	33,48	32,83	33,48	184M	11.080
08/05/2025	1,69%	0,55	33,03	32,82	32,56	33,31	389M	32.471
07/05/2025	0,65%	0,21	32,48	32,44	32,11	32,64	311M	19.930
06/05/2025	1,57%	0,50	32,27	32,25	32,16	32,64	315M	17.585
05/05/2025	-2,81%	-0,92	31,77	32,48	31,76	32,60	541M	26.041
02/05/2025	2,00%	0,64	32,69	32,25	31,91	32,97	723M	16.052
30/04/2025	-1,54%	-0,50	32,05	32,38	31,86	32,55	424M	27.233
29/04/2025	0,28%	0,09	32,55	32,45	32,17	32,87	345M	17.154
28/04/2025	-0,64%	-0,21	32,46	32,70	32,41	32,98	297M	34.478
25/04/2025	0,49%	0,16	32,67	32,50	32,20	32,85	334M	21.393
24/04/2025	-0,73%	-0,24	32,51	32,95	31,95	32,99	402M	23.017
23/04/2025	-0,73%	-0,24	32,75	33,45	32,50	33,57	521M	30.276
22/04/2025	-0,54%	-0,18	32,99	32,99	32,45	33,31	320M	22.460
17/04/2025	0,30%	0,10	33,17	32,68	32,48	33,47	477M	24.507
16/04/2025	-0,87%	-0,29	33,07	33,59	32,88	33,74	546M	30.380
15/04/2025	-1,85%	-0,63	33,36	34,20	33,24	34,23	329M	16.027
14/04/2025	0,21%	0,07	33,99	34,75	33,60	34,93	508M	26.757
11/04/2025	1,98%	0,66	33,92	33,56	32,74	34,29	639M	34.810
10/04/2025	-6,49%	-2,31	33,26	35,21	33,18	35,30	543M	29.163
09/04/2025	3,13%	1,08	35,57	33,70	33,45	35,99	1.023M	53.339
08/04/2025	-3,20%	-1,14	34,49	36,14	34,13	36,52	635M	30.069
07/04/2025	-5,57%	-2,10	35,63	37,20	35,52	37,57	1.026M	56.531
04/04/2025	-4,19%	-1,65	37,73	38,05	36,52	38,25	852M	32.896
03/04/2025	-3,53%	-1,44	39,38	39,67	38,93	39,91	463M	28.536
02/04/2025	-0,51%	-0,21	40,82	40,88	40,42	41,10	220M	11.363
01/04/2025	0,51%	0,21	41,03	40,87	40,80	42,20	302M	17.937
31/03/2025	-0,61%	-0,25	40,82	40,81	40,73	41,43	464M	14.966
28/03/2025	-0,99%	-0,41	41,07	41,39	40,74	41,76	248M	9.334
27/03/2025	1,02%	0,42	41,48	41,38	40,97	41,73	450M	22.163
26/03/2025	1,06%	0,43	41,06	40,94	40,73	41,46	279M	20.849
25/03/2025	0,97%	0,39	40,63	40,50	40,10	41,42	508M	20.845
24/03/2025	-0,25%	-0,10	40,24	40,30	39,98	40,49	262M	16.750
21/03/2025	1,61%	0,64	40,34	39,82	39,70	40,74	915M	21.837
20/03/2025	0,46%	0,18	39,70	39,48	39,20	40,21	631M	25.884
19/03/2025	0,48%	0,19	39,52	39,59	39,23	39,76	286M	16.996
18/03/2025	0,08%	0,03	39,33	39,45	39,10	39,61	237M	10.027
17/03/2025	2,32%	0,89	39,30	38,42	38,36	39,67	372M	17.301
14/03/2025	3,90%	1,44	38,41	37,21	36,93	38,66	323M	17.410
13/03/2025	0,71%	0,26	36,97	36,69	36,49	37,37	252M	15.416
12/03/2025	0,36%	0,13	36,71	36,68	36,43	37,03	270M	17.006
11/03/2025	-2,06%	-0,77	36,58	37,56	36,31	37,62	275M	17.795
10/03/2025	-0,19%	-0,07	37,35	37,37	36,69	37,44	327M	13.726
07/03/2025	1,22%	0,45	37,42	36,97	36,92	37,70	356M	20.316
06/03/2025	-0,75%	-0,28	36,97	37,50	36,79	37,83	328M	18.666
05/03/2025	-4,61%	-1,80	37,25	38,21	37,18	38,21	424M	20.911
28/02/2025	-0,48%	-0,19	39,05	39,10	38,58	39,59	821M	37.122
27/02/2025	-5,56%	-2,31	39,24	39,80	37,72	40,08	1.873M	71.316
26/02/2025	-0,17%	-0,07	41,55	41,99	41,36	41,99	269M	18.612
25/02/2025	-0,86%	-0,36	41,62	42,09	41,45	42,28	463M	20.373
24/02/2025	-0,66%	-0,28	41,98	42,26	41,73	42,33	281M	19.262
21/02/2025	-0,56%	-0,24	42,26	42,66	42,12	42,66	317M	20.854
20/02/2025	0,59%	0,25	42,50	42,25	42,10	42,56	387M	21.392
19/02/2025	0,40%	0,17	42,25	41,71	41,54	42,56	454M	20.693
18/02/2025	1,86%	0,77	42,08	41,26	41,20	42,19	664M	29.406
17/02/2025	1,13%	0,46	41,31	41,00	40,90	41,61	163M	11.326
14/02/2025	3,60%	1,42	40,85	39,68	39,58	41,06	404M	24.337
13/02/2025	0,28%	0,11	39,43	39,20	39,03	39,56	173M	11.885
12/02/2025	-2,31%	-0,93	39,32	39,81	39,18	40,07	550M	35.070
11/02/2025	0,55%	0,22	40,25	40,36	39,74	40,36	273M	12.962
10/02/2025	0,83%	0,33	40,03	40,00	39,86	40,30	214M	13.429
07/02/2025	-0,68%	-0,27	39,70	40,05	39,32	40,25	352M	18.777
06/02/2025	-0,60%	-0,24	39,97	40,23	39,84	40,50	243M	11.640
05/02/2025	-1,01%	-0,41	40,21	40,64	40,06	40,64	300M	23.946
04/02/2025	-1,26%	-0,52	40,62	40,90	40,31	41,14	334M	25.034
03/02/2025	-1,22%	-0,51	41,14	41,65	41,07	41,75	344M	22.558
31/01/2025	0,68%	0,28	41,65	41,38	41,12	42,40	362M	22.277
30/01/2025	-	-	41,37	40,78	40,43	41,50	341M	19.340

Date,Open,High,Low,Close,Volume
14-Aug-25,32.73,32.87,32.38,32.63,241641293
13-Aug-25,32.91,33.14,32.67,32.94,295402295
12-Aug-25,33.07,33.57,32.88,33.10,215750570
11-Aug-25,33.00,33.36,32.87,32.93,269367320
08-Aug-25,34.73,34.93,32.78,32.78,1159850230
07-Aug-25,35.60,36.02,35.43,35.61,252398153
06-Aug-25,35.86,36.26,35.16,35.36,392511278
05-Aug-25,35.20,35.57,35.03,35.44,217486414
04-Aug-25,35.18,35.29,34.93,35.16,162579477
01-Aug-25,36.17,36.17,34.95,35.28,201549137
31-Jul-25,35.50,35.96,35.50,35.79,323406935
30-Jul-25,35.57,36.13,35.36,35.99,378930774
29-Jul-25,35.20,35.80,35.00,35.59,302194321
28-Jul-25,35.11,35.63,34.54,35.02,428210450
25-Jul-25,34.95,35.20,34.87,35.04,170462106
24-Jul-25,34.84,34.99,34.60,34.88,249285508
23-Jul-25,33.97,35.02,33.97,34.84,157762478
22-Jul-25,33.80,34.55,33.61,34.08,400250924
21-Jul-25,33.68,34.02,33.38,33.73,190721256
18-Jul-25,34.05,34.29,33.09,33.64,578496087
17-Jul-25,34.39,34.46,34.01,34.15,268760201
16-Jul-25,34.65,34.68,34.18,34.39,198484384
15-Jul-25,35.15,35.22,34.65,34.69,220927765
14-Jul-25,35.50,35.80,34.91,35.09,248561863
11-Jul-25,35.36,35.85,35.33,35.47,223801890
10-Jul-25,34.81,35.60,34.77,35.33,362474687
09-Jul-25,35.90,35.90,35.16,35.27,363722606
08-Jul-25,35.19,35.81,34.95,35.79,685976975
07-Jul-25,35.15,35.33,34.89,34.91,327853112
04-Jul-25,35.05,35.22,34.92,35.15,97129098
03-Jul-25,34.93,35.40,34.84,35.11,241822916
02-Jul-25,34.43,35.20,34.33,34.95,311204093
01-Jul-25,34.13,34.47,33.90,34.23,148239617
27-Jun-25,34.05,34.17,33.75,33.80,209801965
26-Jun-25,34.24,34.35,34.03,34.22,207613683
25-Jun-25,34.09,34.40,33.96,33.97,336576746
24-Jun-25,34.20,34.81,33.90,34.17,611084497
23-Jun-25,36.30,36.52,34.74,34.90,481907358
20-Jun-25,35.65,36.27,35.57,35.91,862009885
18-Jun-25,36.06,36.27,35.54,35.75,279946558
17-Jun-25,35.10,36.18,35.10,35.95,441064391
16-Jun-25,35.15,35.75,34.81,34.92,421548173
13-Jun-25,35.61,35.78,34.82,34.98,746123587
12-Jun-25,32.91,34.36,32.90,34.25,367535876
11-Jun-25,32.42,33.50,32.42,33.33,516579514
10-Jun-25,31.51,32.50,31.43,32.38,387765613
09-Jun-25,31.10,31.48,30.84,31.24,295529920
06-Jun-25,31.30,31.85,31.22,31.57,303453057
05-Jun-25,31.51,31.76,31.15,31.20,226180289
04-Jun-25,32.34,32.60,31.37,31.37,197105821
03-Jun-25,31.30,32.34,31.10,32.31,413333432
02-Jun-25,33.70,33.70,32.93,33.01,538027631
30-May-25,33.34,33.34,32.91,32.91,512603418
29-May-25,33.37,33.51,33.00,33.35,236611091
28-May-25,34.05,34.05,33.39,33.39,208351551
27-May-25,33.78,34.09,33.67,33.81,402225295
26-May-25,33.75,33.78,33.43,33.49,85846487
23-May-25,33.38,33.56,33.01,33.48,236140027
22-May-25,33.78,33.78,33.02,33.43,363160060
21-May-25,34.18,34.48,33.69,33.88,268482887
20-May-25,34.10,34.63,34.03,34.17,221828511
19-May-25,34.04,34.21,33.83,34.06,180382901
16-May-25,34.19,34.50,33.75,34.15,336080138
15-May-25,33.84,34.30,33.75,34.19,217520205
14-May-25,34.00,34.25,33.63,34.08,263776775
13-May-25,34.28,34.58,33.71,34.30,451178264
12-May-25,34.00,34.55,33.98,34.10,301850172
09-May-25,33.48,33.48,32.83,33.20,184481552
08-May-25,32.82,33.31,32.56,33.03,388712680
07-May-25,32.44,32.64,32.11,32.48,310873635
06-May-25,32.25,32.64,32.16,32.27,314934415
05-May-25,32.48,32.60,31.76,31.77,540810186
02-May-25,32.25,32.97,31.91,32.69,722515704
30-Apr-25,32.38,32.55,31.86,32.05,424319994
29-Apr-25,32.45,32.87,32.17,32.55,345079780
28-Apr-25,32.70,32.98,32.41,32.46,296836954
25-Apr-25,32.50,32.85,32.20,32.67,333810080
24-Apr-25,32.95,32.99,31.95,32.51,402331551
23-Apr-25,33.45,33.57,32.50,32.75,520662683
22-Apr-25,32.99,33.31,32.45,32.99,319521808
17-Apr-25,32.68,33.47,32.48,33.17,476785065
16-Apr-25,33.59,33.74,32.88,33.07,546492621
15-Apr-25,34.20,34.23,33.24,33.36,329201205
14-Apr-25,34.75,34.93,33.60,33.99,508440779
11-Apr-25,33.56,34.29,32.74,33.92,638976589
10-Apr-25,35.21,35.30,33.18,33.26,543080890
09-Apr-25,33.70,35.99,33.45,35.57,1023317145
08-Apr-25,36.14,36.52,34.13,34.49,635306190
07-Apr-25,37.20,37.57,35.52,35.63,1025984867
04-Apr-25,38.05,38.25,36.52,37.73,852100051
03-Apr-25,39.67,39.91,38.93,39.38,463424110
02-Apr-25,40.88,41.10,40.42,40.82,219539266
01-Apr-25,40.87,42.20,40.80,41.03,302454039
31-Mar-25,40.81,41.43,40.73,40.82,464200618
28-Mar-25,41.39,41.76,40.74,41.07,247645202
27-Mar-25,41.38,41.73,40.97,41.48,449918697
26-Mar-25,40.94,41.46,40.73,41.06,279342790
25-Mar-25,40.50,41.42,40.10,40.63,507926500
24-Mar-25,40.30,40.49,39.98,40.24,261926843
21-Mar-25,39.82,40.74,39.70,40.34,915365664
20-Mar-25,39.48,40.21,39.20,39.70,630979662
19-Mar-25,39.59,39.76,39.23,39.52,286298186
18-Mar-25,39.45,39.61,39.10,39.33,236964711
17-Mar-25,38.42,39.67,38.36,39.30,372364029
14-Mar-25,37.21,38.66,36.93,38.41,322614354
13-Mar-25,36.69,37.37,36.49,36.97,251534273
12-Mar-25,36.68,37.03,36.43,36.71,270272568
11-Mar-25,37.56,37.62,36.31,36.58,275222887
10-Mar-25,37.37,37.44,36.69,37.35,327124035
07-Mar-25,36.97,37.70,36.92,37.42,355526753
06-Mar-25,37.50,37.83,36.79,36.97,327659323
05-Mar-25,38.21,38.21,37.18,37.25,424166796
28-Feb-25,39.10,39.59,38.58,39.05,820903211
27-Feb-25,39.80,40.08,37.72,39.24,1872681863
26-Feb-25,41.99,41.99,41.36,41.55,269066612
25-Feb-25,42.09,42.28,41.45,41.62,463255475
24-Feb-25,42.26,42.33,41.73,41.98,280983593
21-Feb-25,42.66,42.66,42.12,42.26,316791010
20-Feb-25,42.25,42.56,42.10,42.50,387207246
19-Feb-25,41.71,42.56,41.54,42.25,454393260
18-Feb-25,41.26,42.19,41.20,42.08,664374575
17-Feb-25,41.00,41.61,40.90,41.31,162881554
14-Feb-25,39.68,41.06,39.58,40.85,403606438
13-Feb-25,39.20,39.56,39.03,39.43,172749148
12-Feb-25,39.81,40.07,39.18,39.32,550197822
11-Feb-25,40.36,40.36,39.74,40.25,272953795
10-Feb-25,40.00,40.30,39.86,40.03,214465965
07-Feb-25,40.05,40.25,39.32,39.70,352134302
06-Feb-25,40.23,40.50,39.84,39.97,243111979
05-Feb-25,40.64,40.64,40.06,40.21,299507081
04-Feb-25,40.90,41.14,40.31,40.62,334361845
03-Feb-25,41.65,41.75,41.07,41.14,344456399
31-Jan-25,41.38,42.40,41.12,41.65,361574100
30-Jan-25,40.78,41.50,40.43,41.37,340810636

*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