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
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	-0,05%	-0,01	21,27	21,32	21,15	21,69	345M	26.073
21/09/2020	-3,01%	-0,66	21,28	21,63	21,12	21,76	390M	29.055
18/09/2020	-2,23%	-0,50	21,94	22,19	21,79	22,40	633M	35.379
17/09/2020	2,23%	0,49	22,44	21,72	21,70	22,44	434M	33.396
16/09/2020	0,37%	0,08	21,95	22,08	21,73	22,29	337M	35.551
15/09/2020	0,23%	0,05	21,87	22,17	21,70	22,17	257M	23.989
14/09/2020	-1,00%	-0,22	21,82	22,07	21,52	22,16	375M	39.396
11/09/2020	-0,50%	-0,11	22,04	22,06	21,83	22,34	723M	46.382
10/09/2020	-3,78%	-0,87	22,15	22,82	22,15	22,87	524M	33.091
09/09/2020	2,22%	0,50	23,02	22,76	22,70	23,08	387M	36.390
08/09/2020	-3,47%	-0,81	22,52	22,88	22,17	22,89	568M	34.587
04/09/2020	0,13%	0,03	23,33	23,30	22,91	23,49	920M	60.814
03/09/2020	0,00%	0,00	23,30	23,11	23,00	23,69	598M	51.771
02/09/2020	-0,26%	-0,06	23,30	23,43	22,93	23,61	361M	27.811
01/09/2020	4,66%	1,04	23,36	22,65	22,58	23,42	384M	28.105
31/08/2020	-3,42%	-0,79	22,32	22,91	22,32	22,98	434M	22.124
28/08/2020	2,03%	0,46	23,11	22,75	22,57	23,11	295M	25.953
27/08/2020	-0,48%	-0,11	22,65	22,82	22,58	23,04	271M	20.029
26/08/2020	-2,86%	-0,67	22,76	23,32	22,61	23,47	300M	22.729
25/08/2020	-0,47%	-0,11	23,43	23,69	23,25	23,75	192M	15.436
24/08/2020	1,99%	0,46	23,54	23,38	23,33	23,72	353M	23.514
21/08/2020	-0,77%	-0,18	23,08	23,15	22,83	23,21	296M	27.591
20/08/2020	-1,06%	-0,25	23,26	23,17	22,91	23,55	455M	27.369
19/08/2020	-0,42%	-0,10	23,51	23,60	23,36	24,03	411M	25.415
18/08/2020	1,50%	0,35	23,61	23,55	23,36	23,90	313M	22.261
17/08/2020	0,04%	0,01	23,26	23,22	22,80	23,40	276M	26.517
14/08/2020	-0,39%	-0,09	23,25	23,30	23,16	23,54	287M	23.606
13/08/2020	-2,95%	-0,71	23,34	24,10	23,20	24,18	282M	29.076
12/08/2020	1,52%	0,36	24,05	24,00	23,70	24,23	355M	32.680
11/08/2020	-1,70%	-0,41	23,69	24,27	23,69	24,61	366M	36.793
10/08/2020	3,39%	0,79	24,10	23,41	23,15	24,13	393M	28.553
07/08/2020	-2,18%	-0,52	23,31	23,56	23,11	23,62	382M	30.872
06/08/2020	0,34%	0,08	23,83	23,78	23,64	24,17	417M	34.066
05/08/2020	6,45%	1,44	23,75	22,75	22,70	23,87	1.047M	48.801
04/08/2020	-0,13%	-0,03	22,31	22,13	21,94	22,67	371M	27.769
03/08/2020	-1,59%	-0,36	22,34	22,97	22,33	23,08	373M	29.936
31/07/2020	-2,66%	-0,62	22,70	23,45	22,59	23,78	582M	45.099
30/07/2020	-2,14%	-0,51	23,32	23,55	23,03	23,64	319M	22.586
29/07/2020	1,88%	0,44	23,83	23,55	23,45	23,87	214M	15.458
28/07/2020	-1,60%	-0,38	23,39	23,59	23,31	23,88	223M	18.124
27/07/2020	1,89%	0,44	23,77	23,44	23,01	23,85	235M	19.321
24/07/2020	0,43%	0,10	23,33	23,27	23,05	23,69	262M	21.458
23/07/2020	-2,15%	-0,51	23,23	23,60	23,22	23,77	360M	38.883
22/07/2020	-1,04%	-0,25	23,74	23,89	23,56	24,07	373M	32.819
21/07/2020	2,09%	0,49	23,99	23,90	23,82	24,48	593M	44.664
20/07/2020	-0,63%	-0,15	23,50	23,64	23,32	23,73	280M	20.011
17/07/2020	0,08%	0,02	23,65	23,70	23,52	23,94	325M	27.579
16/07/2020	-2,36%	-0,57	23,63	23,98	23,37	24,09	293M	22.104
15/07/2020	2,37%	0,56	24,20	23,97	23,68	24,20	291M	31.405
14/07/2020	-	-	23,64	22,84	22,54	23,82	384M	27.532

Date,Open,High,Low,Close,Volume
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
21-Sep-20,21.63,21.76,21.12,21.28,389585348
18-Sep-20,22.19,22.40,21.79,21.94,632979195
17-Sep-20,21.72,22.44,21.70,22.44,433819732
16-Sep-20,22.08,22.29,21.73,21.95,336560835
15-Sep-20,22.17,22.17,21.70,21.87,256828103
14-Sep-20,22.07,22.16,21.52,21.82,375034299
11-Sep-20,22.06,22.34,21.83,22.04,722928475
10-Sep-20,22.82,22.87,22.15,22.15,523573800
09-Sep-20,22.76,23.08,22.70,23.02,386615332
08-Sep-20,22.88,22.89,22.17,22.52,568007260
04-Sep-20,23.30,23.49,22.91,23.33,920072485
03-Sep-20,23.11,23.69,23.00,23.30,597976787
02-Sep-20,23.43,23.61,22.93,23.30,361497198
01-Sep-20,22.65,23.42,22.58,23.36,383934154
31-Aug-20,22.91,22.98,22.32,22.32,434244433
28-Aug-20,22.75,23.11,22.57,23.11,294816438
27-Aug-20,22.82,23.04,22.58,22.65,270907146
26-Aug-20,23.32,23.47,22.61,22.76,299838691
25-Aug-20,23.69,23.75,23.25,23.43,192370512
24-Aug-20,23.38,23.72,23.33,23.54,352876356
21-Aug-20,23.15,23.21,22.83,23.08,295746799
20-Aug-20,23.17,23.55,22.91,23.26,455272954
19-Aug-20,23.60,24.03,23.36,23.51,410786217
18-Aug-20,23.55,23.90,23.36,23.61,313106545
17-Aug-20,23.22,23.40,22.80,23.26,275591527
14-Aug-20,23.30,23.54,23.16,23.25,286956365
13-Aug-20,24.10,24.18,23.20,23.34,281972123
12-Aug-20,24.00,24.23,23.70,24.05,355424947
11-Aug-20,24.27,24.61,23.69,23.69,366200609
10-Aug-20,23.41,24.13,23.15,24.10,392864781
07-Aug-20,23.56,23.62,23.11,23.31,382109506
06-Aug-20,23.78,24.17,23.64,23.83,416638669
05-Aug-20,22.75,23.87,22.70,23.75,1047468445
04-Aug-20,22.13,22.67,21.94,22.31,370706219
03-Aug-20,22.97,23.08,22.33,22.34,373229618
31-Jul-20,23.45,23.78,22.59,22.70,582050774
30-Jul-20,23.55,23.64,23.03,23.32,318575867
29-Jul-20,23.55,23.87,23.45,23.83,213909368
28-Jul-20,23.59,23.88,23.31,23.39,223098525
27-Jul-20,23.44,23.85,23.01,23.77,235337139
24-Jul-20,23.27,23.69,23.05,23.33,262230040
23-Jul-20,23.60,23.77,23.22,23.23,360380653
22-Jul-20,23.89,24.07,23.56,23.74,372946200
21-Jul-20,23.90,24.48,23.82,23.99,592966733
20-Jul-20,23.64,23.73,23.32,23.50,279896082
17-Jul-20,23.70,23.94,23.52,23.65,324627216
16-Jul-20,23.98,24.09,23.37,23.63,293379632
15-Jul-20,23.97,24.20,23.68,24.20,290802711
14-Jul-20,22.84,23.82,22.54,23.64,383644623

*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
cotação moedas / Bitcoin
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...