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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20190,54%0,1731,4331,4531,0031,61190M13.629
20/02/20190,00%0,0031,2631,3530,8731,74350M20.772
19/02/20191,86%0,5731,2630,8630,7831,50235M13.138
18/02/2019-1,16%-0,3630,6930,8130,5930,98131M10.733
15/02/2019-0,77%-0,2431,0531,1030,8931,44201M10.134
14/02/20192,09%0,6431,2930,6730,5631,34261M15.266
13/02/20192,37%0,7130,6530,2330,0530,82346M28.548
12/02/20193,60%1,0429,9429,5029,5030,04297M13.688
11/02/2019-1,26%-0,3728,9029,2528,7629,28131M8.767
08/02/2019-0,71%-0,2129,2729,1628,8829,60241M12.025
07/02/2019-1,77%-0,5329,4830,1229,1730,59282M18.708
06/02/2019-1,77%-0,5430,0130,2629,9330,48269M15.170
05/02/20190,63%0,1930,5530,3630,1030,72162M11.576
04/02/20191,13%0,3430,3629,8129,7730,52316M15.811
01/02/20191,59%0,4730,0229,4729,3030,05220M13.860
31/01/20190,37%0,1129,5529,7029,5329,97361M23.637
30/01/20191,38%0,4029,4429,4029,2529,70256M15.515
29/01/20192,18%0,6229,0428,7128,7129,40213M11.373
28/01/2019-3,53%-1,0428,4229,4228,3229,72493M25.182
24/01/20191,06%0,3129,4629,1528,9729,46206M12.652
23/01/20191,04%0,3029,1529,0028,8929,37177M14.507
22/01/2019-1,50%-0,4428,8529,1728,6729,20193M13.445
21/01/20190,48%0,1429,2928,9328,7329,30114M9.672
18/01/20191,29%0,3729,1528,9928,8529,30238M16.070
17/01/20190,84%0,2428,7828,4028,2529,00184M16.294
16/01/20190,81%0,2328,5428,3028,0928,54182M15.507
15/01/2019-0,32%-0,0928,3128,3528,1628,70180M10.069
14/01/2019-0,35%-0,1028,4028,2828,1128,70178M11.426
11/01/2019-0,63%-0,1828,5028,5928,2528,59184M14.101
10/01/2019-0,49%-0,1428,6828,7328,3528,78220M16.807
09/01/20192,02%0,5728,8228,5128,5128,98268M23.606
08/01/2019-0,53%-0,1528,2528,6528,1128,77357M28.292
07/01/20193,24%0,8928,4027,5627,5529,10459M22.826
04/01/20191,14%0,3127,5127,2427,0727,56297M21.350
03/01/20192,06%0,5527,2026,6526,2827,43343M19.143
02/01/20194,92%1,2526,6525,4125,1026,95387M20.857
28/12/20183,93%0,9625,4024,7824,7725,64241M13.979
27/12/2018-0,57%-0,1424,4424,5624,1424,88258M19.377
26/12/20181,65%0,4024,5823,6223,3324,58308M28.322
21/12/20180,08%0,0224,1824,1423,8624,85448M22.287
20/12/2018-2,42%-0,6024,1624,7124,0324,91316M21.269
19/12/2018-1,63%-0,4124,7625,4024,4425,79759M39.047
18/12/2018-3,38%-0,8825,1726,0425,1726,04246M13.750
17/12/2018-1,06%-0,2826,0526,4126,0126,62181M11.869
14/12/2018-0,75%-0,2026,3326,1026,0926,66170M13.217
13/12/20180,53%0,1426,5326,2126,0626,61139M11.407
12/12/20180,34%0,0926,3926,9026,2726,94287M18.890
11/12/2018-0,64%-0,1726,3027,0926,0427,14315M17.784
10/12/2018-4,96%-1,3826,4727,8526,4727,85323M18.787
07/12/20181,64%0,4527,8527,4527,2028,58385M18.060
06/12/2018-4,16%-1,1927,4028,0227,0528,10315M18.349
05/12/20180,60%0,1728,5928,4127,9628,68125M8.620
04/12/2018-1,76%-0,5128,4229,0028,2329,40396M19.189
03/12/20182,84%0,8028,9329,0028,7129,38627M18.051
30/11/20181,01%0,2828,1327,5127,5028,35329M14.447
29/11/20180,65%0,1827,8527,1927,0927,99254M18.638
28/11/2018-1,25%-0,3527,6728,0627,1728,37541M29.219
27/11/20183,39%0,9228,0227,0626,9728,21414M28.147
26/11/20181,54%0,4127,1027,1826,6527,41526M24.547
23/11/2018-2,34%-0,6426,6927,0526,0427,06500M25.405
22/11/2018-0,18%-0,0527,3327,5327,0527,53119M7.934
21/11/2018-2,32%-0,6527,3827,0626,7027,50328M18.904
19/11/2018-0,07%-0,0228,0327,8327,5328,50225M13.680
16/11/20183,16%0,8628,0527,5027,2928,10303M16.846
14/11/20181,84%0,4927,1926,7026,3727,35313M18.227
13/11/2018-4,61%-1,2926,7027,9926,4428,00273M14.220
12/11/2018-0,50%-0,1427,9928,1727,9328,61234M11.840
09/11/2018-0,39%-0,1128,1328,1127,3328,50250M16.748
08/11/2018-3,29%-0,9628,2429,7028,2429,93270M13.998
07/11/2018-2,21%-0,6629,2030,3528,9330,36355M17.772
06/11/2018-2,58%-0,7929,8629,9629,5430,94315M16.595
05/11/20182,96%0,8830,6529,9029,7730,65274M14.267
01/11/2018-1,81%-0,5529,7730,3829,5230,58321M16.421
31/10/2018-0,66%-0,2030,3230,7729,7631,00443M18.454
30/10/20185,53%1,6030,5229,2228,8930,52666M33.675
29/10/2018-3,60%-1,0828,9231,0928,5831,26773M40.853
26/10/20183,77%1,0930,0029,1628,5230,00530M27.298
25/10/20182,08%0,5928,9128,8028,2329,30331M17.382
24/10/2018-2,88%-0,8428,3229,2528,3229,75320M15.699
23/10/2018-1,88%-0,5629,1629,2428,7629,42284M18.321
22/10/20182,70%0,7829,7229,2029,0429,75200M9.545
19/10/20181,01%0,2928,9429,1828,6929,18183M8.268
18/10/2018-3,21%-0,9528,6529,4028,6029,50210M10.857
17/10/2018-0,67%-0,2029,6029,5229,2929,72261M12.130
16/10/20183,65%1,0529,8029,1329,1229,80263M16.756
15/10/20182,31%0,6528,7528,8028,3629,06424M15.378
11/10/2018-1,85%-0,5328,1028,9227,8829,21415M18.317
10/10/2018-3,70%-1,1028,6329,3528,3829,54297M17.355
09/10/20181,85%0,5429,7329,0028,6529,81445M22.776
08/10/20189,49%2,5329,1929,7328,3429,88958M47.143
05/10/2018-0,37%-0,1026,6627,1026,4827,42336M15.743
04/10/20181,06%0,2826,7626,3025,9227,30356M16.697
03/10/20182,60%0,6726,4828,0026,2228,50739M32.210
02/10/20186,74%1,6325,8125,1525,0325,97654M53.058
01/10/2018-0,21%-0,0524,1824,3323,8624,57136M7.130
28/09/2018-1,10%-0,2724,2324,2424,0724,92269M10.552
27/09/20184,88%1,1424,5023,4823,4824,50384M27.845
26/09/20180,39%0,0923,3623,4223,0923,59173M12.815
25/09/20180,52%0,1223,2722,7422,7423,40160M10.272
24/09/2018-0,52%-0,1223,1523,3023,1323,70133M9.105
21/09/20181,22%0,2823,2723,2923,0723,49323M15.301


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br