Cotação atual, histórico e gráfico do papel: PETR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,92% | 0,58 | 30,76 | 30,65 | 30,48 | 31,19 | 491M | 16.015 |
| 17/04/2019 | 0,10% | 0,03 | 30,18 | 30,35 | 29,61 | 30,62 | 516M | 14.818 |
| 16/04/2019 | 3,57% | 1,04 | 30,15 | 29,20 | 28,92 | 30,37 | 338M | 20.073 |
| 15/04/2019 | -0,07% | -0,02 | 29,11 | 29,80 | 28,89 | 29,80 | 367M | 31.589 |
| 12/04/2019 | -8,54% | -2,72 | 29,13 | 30,29 | 29,01 | 30,52 | 712M | 35.715 |
| 11/04/2019 | -1,30% | -0,42 | 31,85 | 32,19 | 31,58 | 32,28 | 288M | 13.901 |
| 10/04/2019 | -0,55% | -0,18 | 32,27 | 32,93 | 32,23 | 33,00 | 184M | 10.361 |
| 09/04/2019 | -0,89% | -0,29 | 32,45 | 32,67 | 32,14 | 32,76 | 233M | 13.275 |
| 08/04/2019 | 2,15% | 0,69 | 32,74 | 32,18 | 32,18 | 33,05 | 231M | 12.059 |
| 05/04/2019 | 2,23% | 0,70 | 32,05 | 31,45 | 31,07 | 32,16 | 315M | 17.587 |
| 04/04/2019 | 3,29% | 1,00 | 31,35 | 30,68 | 30,25 | 31,41 | 307M | 24.270 |
| 03/04/2019 | -2,10% | -0,65 | 30,35 | 31,13 | 30,35 | 31,26 | 384M | 17.096 |
| 02/04/2019 | 0,42% | 0,13 | 31,00 | 31,01 | 30,51 | 31,26 | 239M | 14.269 |
| 01/04/2019 | -0,90% | -0,28 | 30,87 | 31,42 | 30,73 | 31,59 | 391M | 18.072 |
| 29/03/2019 | 0,61% | 0,19 | 31,15 | 31,33 | 30,95 | 31,57 | 279M | 15.773 |
| 28/03/2019 | 1,67% | 0,51 | 30,96 | 30,31 | 30,06 | 31,17 | 394M | 21.993 |
| 27/03/2019 | -4,64% | -1,48 | 30,45 | 31,35 | 30,45 | 31,45 | 380M | 18.453 |
| 26/03/2019 | 4,18% | 1,28 | 31,93 | 31,00 | 30,98 | 31,93 | 433M | 20.047 |
| 25/03/2019 | -0,39% | -0,12 | 30,65 | 30,61 | 30,38 | 31,16 | 390M | 18.987 |
| 22/03/2019 | -4,77% | -1,54 | 30,77 | 31,66 | 30,77 | 31,90 | 615M | 32.498 |
| 21/03/2019 | -2,00% | -0,66 | 32,31 | 32,70 | 31,77 | 32,93 | 607M | 31.181 |
| 20/03/2019 | 0,61% | 0,20 | 32,97 | 32,69 | 32,65 | 33,70 | 439M | 20.320 |
| 19/03/2019 | 1,58% | 0,51 | 32,77 | 32,49 | 32,38 | 33,25 | 400M | 36.402 |
| 18/03/2019 | 2,02% | 0,64 | 32,26 | 31,66 | 31,64 | 32,48 | 400M | 28.970 |
| 15/03/2019 | 1,05% | 0,33 | 31,62 | 31,28 | 31,20 | 31,77 | 536M | 26.723 |
| 14/03/2019 | 1,13% | 0,35 | 31,29 | 31,00 | 31,00 | 31,49 | 328M | 20.751 |
| 13/03/2019 | 2,69% | 0,81 | 30,94 | 30,27 | 30,11 | 31,25 | 404M | 21.211 |
| 12/03/2019 | -1,66% | -0,51 | 30,13 | 30,63 | 30,13 | 30,86 | 254M | 10.004 |
| 11/03/2019 | 5,66% | 1,64 | 30,64 | 29,38 | 29,02 | 30,73 | 416M | 16.705 |
| 08/03/2019 | -0,75% | -0,22 | 29,00 | 28,85 | 28,54 | 29,12 | 282M | 16.028 |
| 07/03/2019 | -0,88% | -0,26 | 29,22 | 29,65 | 29,16 | 29,65 | 189M | 11.337 |
| 06/03/2019 | 0,96% | 0,28 | 29,48 | 28,85 | 28,85 | 29,48 | 168M | 11.517 |
| 01/03/2019 | -2,21% | -0,66 | 29,20 | 29,92 | 29,20 | 30,07 | 217M | 15.382 |
| 28/02/2019 | -2,64% | -0,81 | 29,86 | 31,20 | 29,27 | 31,25 | 925M | 54.003 |
| 27/02/2019 | 0,52% | 0,16 | 30,67 | 30,73 | 30,42 | 31,09 | 300M | 13.880 |
| 26/02/2019 | 0,03% | 0,01 | 30,51 | 30,55 | 30,35 | 31,09 | 240M | 17.473 |
| 25/02/2019 | -2,40% | -0,75 | 30,50 | 31,11 | 30,45 | 31,20 | 271M | 23.810 |
| 22/02/2019 | -0,57% | -0,18 | 31,25 | 31,70 | 30,98 | 31,79 | 223M | 13.037 |
| 21/02/2019 | 0,54% | 0,17 | 31,43 | 31,45 | 31,00 | 31,61 | 190M | 13.629 |
| 20/02/2019 | 0,00% | 0,00 | 31,26 | 31,35 | 30,87 | 31,74 | 350M | 20.772 |
| 19/02/2019 | 1,86% | 0,57 | 31,26 | 30,86 | 30,78 | 31,50 | 235M | 13.138 |
| 18/02/2019 | -1,16% | -0,36 | 30,69 | 30,81 | 30,59 | 30,98 | 131M | 10.733 |
| 15/02/2019 | -0,77% | -0,24 | 31,05 | 31,10 | 30,89 | 31,44 | 201M | 10.134 |
| 14/02/2019 | 2,09% | 0,64 | 31,29 | 30,67 | 30,56 | 31,34 | 261M | 15.266 |
| 13/02/2019 | 2,37% | 0,71 | 30,65 | 30,23 | 30,05 | 30,82 | 346M | 28.548 |
| 12/02/2019 | 3,60% | 1,04 | 29,94 | 29,50 | 29,50 | 30,04 | 297M | 13.688 |
| 11/02/2019 | -1,26% | -0,37 | 28,90 | 29,25 | 28,76 | 29,28 | 131M | 8.767 |
| 08/02/2019 | -0,71% | -0,21 | 29,27 | 29,16 | 28,88 | 29,60 | 241M | 12.025 |
| 07/02/2019 | -1,77% | -0,53 | 29,48 | 30,12 | 29,17 | 30,59 | 282M | 18.708 |
| 06/02/2019 | -1,77% | -0,54 | 30,01 | 30,26 | 29,93 | 30,48 | 269M | 15.170 |
| 05/02/2019 | 0,63% | 0,19 | 30,55 | 30,36 | 30,10 | 30,72 | 162M | 11.576 |
| 04/02/2019 | 1,13% | 0,34 | 30,36 | 29,81 | 29,77 | 30,52 | 316M | 15.811 |
| 01/02/2019 | 1,59% | 0,47 | 30,02 | 29,47 | 29,30 | 30,05 | 220M | 13.860 |
| 31/01/2019 | 0,37% | 0,11 | 29,55 | 29,70 | 29,53 | 29,97 | 361M | 23.637 |
| 30/01/2019 | 1,38% | 0,40 | 29,44 | 29,40 | 29,25 | 29,70 | 256M | 15.515 |
| 29/01/2019 | 2,18% | 0,62 | 29,04 | 28,71 | 28,71 | 29,40 | 213M | 11.373 |
| 28/01/2019 | -3,53% | -1,04 | 28,42 | 29,42 | 28,32 | 29,72 | 493M | 25.182 |
| 24/01/2019 | 1,06% | 0,31 | 29,46 | 29,15 | 28,97 | 29,46 | 206M | 12.652 |
| 23/01/2019 | 1,04% | 0,30 | 29,15 | 29,00 | 28,89 | 29,37 | 177M | 14.507 |
| 22/01/2019 | -1,50% | -0,44 | 28,85 | 29,17 | 28,67 | 29,20 | 193M | 13.445 |
| 21/01/2019 | 0,48% | 0,14 | 29,29 | 28,93 | 28,73 | 29,30 | 114M | 9.672 |
| 18/01/2019 | 1,29% | 0,37 | 29,15 | 28,99 | 28,85 | 29,30 | 238M | 16.070 |
| 17/01/2019 | 0,84% | 0,24 | 28,78 | 28,40 | 28,25 | 29,00 | 184M | 16.294 |
| 16/01/2019 | 0,81% | 0,23 | 28,54 | 28,30 | 28,09 | 28,54 | 182M | 15.507 |
| 15/01/2019 | -0,32% | -0,09 | 28,31 | 28,35 | 28,16 | 28,70 | 180M | 10.069 |
| 14/01/2019 | -0,35% | -0,10 | 28,40 | 28,28 | 28,11 | 28,70 | 178M | 11.426 |
| 11/01/2019 | -0,63% | -0,18 | 28,50 | 28,59 | 28,25 | 28,59 | 184M | 14.101 |
| 10/01/2019 | -0,49% | -0,14 | 28,68 | 28,73 | 28,35 | 28,78 | 220M | 16.807 |
| 09/01/2019 | 2,02% | 0,57 | 28,82 | 28,51 | 28,51 | 28,98 | 268M | 23.606 |
| 08/01/2019 | -0,53% | -0,15 | 28,25 | 28,65 | 28,11 | 28,77 | 357M | 28.292 |
| 07/01/2019 | 3,24% | 0,89 | 28,40 | 27,56 | 27,55 | 29,10 | 459M | 22.826 |
| 04/01/2019 | 1,14% | 0,31 | 27,51 | 27,24 | 27,07 | 27,56 | 297M | 21.350 |
| 03/01/2019 | 2,06% | 0,55 | 27,20 | 26,65 | 26,28 | 27,43 | 343M | 19.143 |
| 02/01/2019 | 4,92% | 1,25 | 26,65 | 25,41 | 25,10 | 26,95 | 387M | 20.857 |
| 28/12/2018 | 3,93% | 0,96 | 25,40 | 24,78 | 24,77 | 25,64 | 241M | 13.979 |
| 27/12/2018 | -0,57% | -0,14 | 24,44 | 24,56 | 24,14 | 24,88 | 258M | 19.377 |
| 26/12/2018 | 1,65% | 0,40 | 24,58 | 23,62 | 23,33 | 24,58 | 308M | 28.322 |
| 21/12/2018 | 0,08% | 0,02 | 24,18 | 24,14 | 23,86 | 24,85 | 448M | 22.287 |
| 20/12/2018 | -2,42% | -0,60 | 24,16 | 24,71 | 24,03 | 24,91 | 316M | 21.269 |
| 19/12/2018 | -1,63% | -0,41 | 24,76 | 25,40 | 24,44 | 25,79 | 759M | 39.047 |
| 18/12/2018 | -3,38% | -0,88 | 25,17 | 26,04 | 25,17 | 26,04 | 246M | 13.750 |
| 17/12/2018 | -1,06% | -0,28 | 26,05 | 26,41 | 26,01 | 26,62 | 181M | 11.869 |
| 14/12/2018 | -0,75% | -0,20 | 26,33 | 26,10 | 26,09 | 26,66 | 170M | 13.217 |
| 13/12/2018 | 0,53% | 0,14 | 26,53 | 26,21 | 26,06 | 26,61 | 139M | 11.407 |
| 12/12/2018 | 0,34% | 0,09 | 26,39 | 26,90 | 26,27 | 26,94 | 287M | 18.890 |
| 11/12/2018 | -0,64% | -0,17 | 26,30 | 27,09 | 26,04 | 27,14 | 315M | 17.784 |
| 10/12/2018 | -4,96% | -1,38 | 26,47 | 27,85 | 26,47 | 27,85 | 323M | 18.787 |
| 07/12/2018 | 1,64% | 0,45 | 27,85 | 27,45 | 27,20 | 28,58 | 385M | 18.060 |
| 06/12/2018 | -4,16% | -1,19 | 27,40 | 28,02 | 27,05 | 28,10 | 315M | 18.349 |
| 05/12/2018 | 0,60% | 0,17 | 28,59 | 28,41 | 27,96 | 28,68 | 125M | 8.620 |
| 04/12/2018 | -1,76% | -0,51 | 28,42 | 29,00 | 28,23 | 29,40 | 396M | 19.189 |
| 03/12/2018 | 2,84% | 0,80 | 28,93 | 29,00 | 28,71 | 29,38 | 627M | 18.051 |
| 30/11/2018 | 1,01% | 0,28 | 28,13 | 27,51 | 27,50 | 28,35 | 329M | 14.447 |
| 29/11/2018 | 0,65% | 0,18 | 27,85 | 27,19 | 27,09 | 27,99 | 254M | 18.638 |
| 28/11/2018 | -1,25% | -0,35 | 27,67 | 28,06 | 27,17 | 28,37 | 541M | 29.219 |
| 27/11/2018 | 3,39% | 0,92 | 28,02 | 27,06 | 26,97 | 28,21 | 414M | 28.147 |
| 26/11/2018 | 1,54% | 0,41 | 27,10 | 27,18 | 26,65 | 27,41 | 526M | 24.547 |
| 23/11/2018 | -2,34% | -0,64 | 26,69 | 27,05 | 26,04 | 27,06 | 500M | 25.405 |
| 22/11/2018 | -0,18% | -0,05 | 27,33 | 27,53 | 27,05 | 27,53 | 119M | 7.934 |
| 21/11/2018 | -2,32% | -0,65 | 27,38 | 27,06 | 26,70 | 27,50 | 328M | 18.904 |
| 19/11/2018 | -0,07% | -0,02 | 28,03 | 27,83 | 27,53 | 28,50 | 225M | 13.680 |
Date,Open,High,Low,Close,Volume
18-Apr-19,30.65,31.19,30.48,30.76,491248427
17-Apr-19,30.35,30.62,29.61,30.18,515831154
16-Apr-19,29.20,30.37,28.92,30.15,337939244
15-Apr-19,29.80,29.80,28.89,29.11,366633720
12-Apr-19,30.29,30.52,29.01,29.13,711922555
11-Apr-19,32.19,32.28,31.58,31.85,287714964
10-Apr-19,32.93,33.00,32.23,32.27,184450479
09-Apr-19,32.67,32.76,32.14,32.45,233303605
08-Apr-19,32.18,33.05,32.18,32.74,230939518
05-Apr-19,31.45,32.16,31.07,32.05,314796884
04-Apr-19,30.68,31.41,30.25,31.35,307248257
03-Apr-19,31.13,31.26,30.35,30.35,384435477
02-Apr-19,31.01,31.26,30.51,31.00,239270802
01-Apr-19,31.42,31.59,30.73,30.87,391270329
29-Mar-19,31.33,31.57,30.95,31.15,278528159
28-Mar-19,30.31,31.17,30.06,30.96,393681871
27-Mar-19,31.35,31.45,30.45,30.45,379765888
26-Mar-19,31.00,31.93,30.98,31.93,433040104
25-Mar-19,30.61,31.16,30.38,30.65,390050921
22-Mar-19,31.66,31.90,30.77,30.77,614656004
21-Mar-19,32.70,32.93,31.77,32.31,606780167
20-Mar-19,32.69,33.70,32.65,32.97,438579493
19-Mar-19,32.49,33.25,32.38,32.77,399762014
18-Mar-19,31.66,32.48,31.64,32.26,399560323
15-Mar-19,31.28,31.77,31.20,31.62,536406892
14-Mar-19,31.00,31.49,31.00,31.29,328213702
13-Mar-19,30.27,31.25,30.11,30.94,404045720
12-Mar-19,30.63,30.86,30.13,30.13,254352551
11-Mar-19,29.38,30.73,29.02,30.64,415538522
08-Mar-19,28.85,29.12,28.54,29.00,281836065
07-Mar-19,29.65,29.65,29.16,29.22,189382795
06-Mar-19,28.85,29.48,28.85,29.48,167959645
01-Mar-19,29.92,30.07,29.20,29.20,216723795
28-Feb-19,31.20,31.25,29.27,29.86,925310463
27-Feb-19,30.73,31.09,30.42,30.67,299754705
26-Feb-19,30.55,31.09,30.35,30.51,239516046
25-Feb-19,31.11,31.20,30.45,30.50,271300614
22-Feb-19,31.70,31.79,30.98,31.25,222899422
21-Feb-19,31.45,31.61,31.00,31.43,190492914
20-Feb-19,31.35,31.74,30.87,31.26,349750213
19-Feb-19,30.86,31.50,30.78,31.26,234554130
18-Feb-19,30.81,30.98,30.59,30.69,131221451
15-Feb-19,31.10,31.44,30.89,31.05,201250354
14-Feb-19,30.67,31.34,30.56,31.29,261279835
13-Feb-19,30.23,30.82,30.05,30.65,345619284
12-Feb-19,29.50,30.04,29.50,29.94,296517477
11-Feb-19,29.25,29.28,28.76,28.90,131356984
08-Feb-19,29.16,29.60,28.88,29.27,241487414
07-Feb-19,30.12,30.59,29.17,29.48,282115085
06-Feb-19,30.26,30.48,29.93,30.01,268891053
05-Feb-19,30.36,30.72,30.10,30.55,161740766
04-Feb-19,29.81,30.52,29.77,30.36,316328108
01-Feb-19,29.47,30.05,29.30,30.02,220237707
31-Jan-19,29.70,29.97,29.53,29.55,360869384
30-Jan-19,29.40,29.70,29.25,29.44,256017620
29-Jan-19,28.71,29.40,28.71,29.04,213076271
28-Jan-19,29.42,29.72,28.32,28.42,492872304
24-Jan-19,29.15,29.46,28.97,29.46,205728737
23-Jan-19,29.00,29.37,28.89,29.15,177366293
22-Jan-19,29.17,29.20,28.67,28.85,193489232
21-Jan-19,28.93,29.30,28.73,29.29,113503629
18-Jan-19,28.99,29.30,28.85,29.15,237611842
17-Jan-19,28.40,29.00,28.25,28.78,184271099
16-Jan-19,28.30,28.54,28.09,28.54,182349103
15-Jan-19,28.35,28.70,28.16,28.31,180403838
14-Jan-19,28.28,28.70,28.11,28.40,177612925
11-Jan-19,28.59,28.59,28.25,28.50,184408565
10-Jan-19,28.73,28.78,28.35,28.68,219629742
09-Jan-19,28.51,28.98,28.51,28.82,268408406
08-Jan-19,28.65,28.77,28.11,28.25,357334823
07-Jan-19,27.56,29.10,27.55,28.40,459081028
04-Jan-19,27.24,27.56,27.07,27.51,296922901
03-Jan-19,26.65,27.43,26.28,27.20,343019795
02-Jan-19,25.41,26.95,25.10,26.65,387436832
28-Dec-18,24.78,25.64,24.77,25.40,241427221
27-Dec-18,24.56,24.88,24.14,24.44,258316970
26-Dec-18,23.62,24.58,23.33,24.58,308419147
21-Dec-18,24.14,24.85,23.86,24.18,448441960
20-Dec-18,24.71,24.91,24.03,24.16,315513129
19-Dec-18,25.40,25.79,24.44,24.76,759333678
18-Dec-18,26.04,26.04,25.17,25.17,246259199
17-Dec-18,26.41,26.62,26.01,26.05,180502738
14-Dec-18,26.10,26.66,26.09,26.33,170482480
13-Dec-18,26.21,26.61,26.06,26.53,139390385
12-Dec-18,26.90,26.94,26.27,26.39,286512202
11-Dec-18,27.09,27.14,26.04,26.30,314708605
10-Dec-18,27.85,27.85,26.47,26.47,322846733
07-Dec-18,27.45,28.58,27.20,27.85,384958965
06-Dec-18,28.02,28.10,27.05,27.40,315470585
05-Dec-18,28.41,28.68,27.96,28.59,124572957
04-Dec-18,29.00,29.40,28.23,28.42,395509430
03-Dec-18,29.00,29.38,28.71,28.93,626714608
30-Nov-18,27.51,28.35,27.50,28.13,329330019
29-Nov-18,27.19,27.99,27.09,27.85,254365350
28-Nov-18,28.06,28.37,27.17,27.67,541331149
27-Nov-18,27.06,28.21,26.97,28.02,413872614
26-Nov-18,27.18,27.41,26.65,27.10,526153191
23-Nov-18,27.05,27.06,26.04,26.69,499748479
22-Nov-18,27.53,27.53,27.05,27.33,118934755
21-Nov-18,27.06,27.50,26.70,27.38,328061557
19-Nov-18,27.83,28.50,27.53,28.03,225428354
16-Nov-18,27.50,28.10,27.29,28.05,225428354
14-Nov-18,26.70,27.35,26.37,27.19,225428354
13-Nov-18,27.99,28.00,26.44,26.70,225428354
12-Nov-18,28.17,28.61,27.93,27.99,225428354
09-Nov-18,28.11,28.50,27.33,28.13,225428354
08-Nov-18,29.70,29.93,28.24,28.24,225428354
07-Nov-18,30.35,30.36,28.93,29.20,225428354
06-Nov-18,29.96,30.94,29.54,29.86,225428354
05-Nov-18,29.90,30.65,29.77,30.65,225428354
01-Nov-18,30.38,30.58,29.52,29.77,225428354
31-Oct-18,30.77,31.00,29.76,30.32,225428354
30-Oct-18,29.22,30.52,28.89,30.52,225428354
29-Oct-18,31.09,31.26,28.58,28.92,225428354
26-Oct-18,29.16,30.00,28.52,30.00,225428354
25-Oct-18,28.80,29.30,28.23,28.91,225428354
24-Oct-18,29.25,29.75,28.32,28.32,225428354
23-Oct-18,29.24,29.42,28.76,29.16,225428354
22-Oct-18,29.20,29.75,29.04,29.72,225428354
19-Oct-18,29.18,29.18,28.69,28.94,225428354
18-Oct-18,29.40,29.50,28.60,28.65,225428354
17-Oct-18,29.52,29.72,29.29,29.60,225428354
16-Oct-18,29.13,29.80,29.12,29.80,225428354
15-Oct-18,28.80,29.06,28.36,28.75,225428354
11-Oct-18,28.92,29.21,27.88,28.10,225428354
10-Oct-18,29.35,29.54,28.38,28.63,225428354
09-Oct-18,29.00,29.81,28.65,29.73,225428354
08-Oct-18,29.73,29.88,28.34,29.19,225428354
05-Oct-18,27.10,27.42,26.48,26.66,225428354
04-Oct-18,26.30,27.30,25.92,26.76,225428354
03-Oct-18,28.00,28.50,26.22,26.48,225428354
02-Oct-18,25.15,25.97,25.03,25.81,225428354
01-Oct-18,24.33,24.57,23.86,24.18,225428354
28-Sep-18,24.24,24.92,24.07,24.23,225428354
*exoneração de responsabilidade