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
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	3,46%	0,79	23,64	22,84	22,54	23,82	384M	27.532
13/07/2020	-0,65%	-0,15	22,85	23,17	22,85	23,34	258M	24.075
10/07/2020	1,55%	0,35	23,00	22,78	22,60	23,18	192M	14.877
09/07/2020	-2,87%	-0,67	22,65	23,45	22,64	23,54	265M	15.768
08/07/2020	2,46%	0,56	23,32	23,00	22,95	23,45	271M	17.127
07/07/2020	-1,68%	-0,39	22,76	22,96	22,75	23,05	229M	23.727
06/07/2020	2,89%	0,65	23,15	22,98	22,86	23,53	355M	22.176
03/07/2020	-0,62%	-0,14	22,50	22,55	22,48	22,76	72M	7.747
02/07/2020	1,25%	0,28	22,64	22,74	22,47	22,87	305M	16.392
01/07/2020	0,09%	0,02	22,36	22,50	22,26	22,98	403M	27.843
30/06/2020	-0,98%	-0,22	22,34	22,17	21,85	22,63	451M	19.960
29/06/2020	3,11%	0,68	22,56	22,08	21,94	22,61	233M	18.318
26/06/2020	-2,19%	-0,49	21,88	22,10	21,72	22,42	308M	22.758
25/06/2020	2,10%	0,46	22,37	21,84	21,58	22,37	263M	41.122
24/06/2020	-2,67%	-0,60	21,91	22,40	21,59	22,43	240M	19.057
23/06/2020	2,93%	0,64	22,51	22,16	22,00	23,07	300M	23.680
22/06/2020	-1,84%	-0,41	21,87	22,49	21,81	22,51	196M	23.081
19/06/2020	-1,42%	-0,32	22,28	22,99	22,14	23,21	545M	37.312
18/06/2020	1,57%	0,35	22,60	22,06	21,94	22,70	231M	20.397
17/06/2020	0,23%	0,05	22,25	22,32	22,00	22,75	307M	25.064
16/06/2020	4,13%	0,88	22,20	22,18	21,94	22,76	496M	43.850
15/06/2020	0,38%	0,08	21,32	20,58	20,10	21,78	442M	38.412
12/06/2020	-3,54%	-0,78	21,24	21,05	20,70	21,77	560M	60.749
10/06/2020	-2,95%	-0,67	22,02	22,88	21,88	22,88	588M	53.542
09/06/2020	-2,83%	-0,66	22,69	22,84	22,50	22,94	421M	42.341
08/06/2020	2,19%	0,50	23,35	23,33	22,75	23,40	426M	34.022
05/06/2020	3,11%	0,69	22,85	23,00	22,81	23,83	614M	41.110
04/06/2020	0,45%	0,10	22,16	22,02	21,56	22,62	541M	78.097
03/06/2020	0,91%	0,20	22,06	22,36	21,96	22,39	416M	34.631
02/06/2020	4,34%	0,91	21,86	21,31	21,10	21,86	353M	27.776
01/06/2020	0,53%	0,11	20,95	20,67	20,46	21,15	354M	27.957
29/05/2020	1,36%	0,28	20,84	20,32	20,06	20,84	839M	52.037
28/05/2020	-0,44%	-0,09	20,56	20,49	20,31	20,91	308M	25.752
27/05/2020	0,49%	0,10	20,65	20,61	19,93	20,77	357M	31.111
26/05/2020	1,03%	0,21	20,55	20,85	20,19	20,92	420M	30.899
25/05/2020	4,20%	0,82	20,34	20,46	20,21	20,46	138M	17.838
22/05/2020	-2,16%	-0,43	19,52	19,63	19,07	19,77	279M	27.794
21/05/2020	0,35%	0,07	19,95	20,08	19,66	20,42	391M	40.597
20/05/2020	3,01%	0,58	19,88	19,66	19,66	20,20	293M	29.329
19/05/2020	-0,62%	-0,12	19,30	19,49	19,23	19,85	353M	40.855
18/05/2020	9,72%	1,72	19,42	18,75	18,53	19,50	494M	36.194
15/05/2020	0,06%	0,01	17,70	18,00	17,70	18,80	635M	53.931
14/05/2020	-2,43%	-0,44	17,69	17,95	17,10	17,95	581M	51.763
13/05/2020	-3,92%	-0,74	18,13	18,96	18,01	19,13	379M	44.199
12/05/2020	-0,84%	-0,16	18,87	19,38	18,87	19,57	397M	37.087
11/05/2020	-2,66%	-0,52	19,03	19,38	18,99	19,83	444M	42.331
08/05/2020	6,83%	1,25	19,55	18,70	18,60	19,65	408M	41.422
07/05/2020	2,01%	0,36	18,30	18,53	18,16	18,73	595M	57.076
06/05/2020	-3,91%	-0,73	17,94	18,75	17,90	18,82	362M	34.007
05/05/2020	3,43%	0,62	18,67	18,52	18,52	19,14	354M	36.197
04/05/2020	-3,22%	-0,60	18,05	17,95	17,74	18,31	324M	32.757
30/04/2020	-1,84%	-0,35	18,65	18,73	18,43	19,18	435M	31.484
29/04/2020	5,44%	0,98	19,00	18,51	18,35	19,30	509M	42.424
28/04/2020	7,26%	1,22	18,02	17,49	17,11	18,02	424M	34.940
27/04/2020	4,54%	0,73	16,80	16,37	15,97	16,92	420M	38.522
24/04/2020	-7,32%	-1,27	16,07	17,10	15,52	17,25	643M	66.600
23/04/2020	1,11%	0,19	17,34	17,60	17,09	17,88	342M	33.747
22/04/2020	3,63%	0,60	17,15	16,40	16,35	17,16	333M	32.687
20/04/2020	-0,90%	-0,15	16,55	15,98	15,79	17,02	614M	49.966
17/04/2020	3,53%	0,57	16,70	16,20	15,93	16,76	407M	37.540
16/04/2020	-2,95%	-0,49	16,13	16,92	15,86	16,98	358M	44.163
15/04/2020	-3,26%	-0,56	16,62	16,35	16,21	16,84	635M	37.581
14/04/2020	-0,69%	-0,12	17,18	17,43	16,96	17,69	337M	36.592
13/04/2020	2,61%	0,44	17,30	17,09	16,64	17,39	413M	33.996
09/04/2020	-3,66%	-0,64	16,86	18,03	16,68	18,80	778M	62.732
08/04/2020	5,68%	0,94	17,50	16,63	16,54	17,86	506M	40.964
07/04/2020	-	-	16,56	16,99	16,44	17,34	582M	48.414

Date,Open,High,Low,Close,Volume
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
13-Jul-20,23.17,23.34,22.85,22.85,257504735
10-Jul-20,22.78,23.18,22.60,23.00,192096297
09-Jul-20,23.45,23.54,22.64,22.65,265126624
08-Jul-20,23.00,23.45,22.95,23.32,271374698
07-Jul-20,22.96,23.05,22.75,22.76,228672269
06-Jul-20,22.98,23.53,22.86,23.15,355175838
03-Jul-20,22.55,22.76,22.48,22.50,72307295
02-Jul-20,22.74,22.87,22.47,22.64,304578672
01-Jul-20,22.50,22.98,22.26,22.36,403187362
30-Jun-20,22.17,22.63,21.85,22.34,450899570
29-Jun-20,22.08,22.61,21.94,22.56,232756308
26-Jun-20,22.10,22.42,21.72,21.88,308285924
25-Jun-20,21.84,22.37,21.58,22.37,262679697
24-Jun-20,22.40,22.43,21.59,21.91,240408291
23-Jun-20,22.16,23.07,22.00,22.51,299746045
22-Jun-20,22.49,22.51,21.81,21.87,195535415
19-Jun-20,22.99,23.21,22.14,22.28,544569124
18-Jun-20,22.06,22.70,21.94,22.60,231248677
17-Jun-20,22.32,22.75,22.00,22.25,306706754
16-Jun-20,22.18,22.76,21.94,22.20,496279931
15-Jun-20,20.58,21.78,20.10,21.32,442261217
12-Jun-20,21.05,21.77,20.70,21.24,559824360
10-Jun-20,22.88,22.88,21.88,22.02,587926265
09-Jun-20,22.84,22.94,22.50,22.69,421030568
08-Jun-20,23.33,23.40,22.75,23.35,425826119
05-Jun-20,23.00,23.83,22.81,22.85,613847448
04-Jun-20,22.02,22.62,21.56,22.16,540679900
03-Jun-20,22.36,22.39,21.96,22.06,416115346
02-Jun-20,21.31,21.86,21.10,21.86,353074644
01-Jun-20,20.67,21.15,20.46,20.95,353667452
29-May-20,20.32,20.84,20.06,20.84,838545287
28-May-20,20.49,20.91,20.31,20.56,307936912
27-May-20,20.61,20.77,19.93,20.65,356716821
26-May-20,20.85,20.92,20.19,20.55,420112513
25-May-20,20.46,20.46,20.21,20.34,138256836
22-May-20,19.63,19.77,19.07,19.52,279399506
21-May-20,20.08,20.42,19.66,19.95,390647270
20-May-20,19.66,20.20,19.66,19.88,293477751
19-May-20,19.49,19.85,19.23,19.30,353226120
18-May-20,18.75,19.50,18.53,19.42,493835285
15-May-20,18.00,18.80,17.70,17.70,635392472
14-May-20,17.95,17.95,17.10,17.69,580570827
13-May-20,18.96,19.13,18.01,18.13,378976702
12-May-20,19.38,19.57,18.87,18.87,397142568
11-May-20,19.38,19.83,18.99,19.03,444140537
08-May-20,18.70,19.65,18.60,19.55,407867519
07-May-20,18.53,18.73,18.16,18.30,595386094
06-May-20,18.75,18.82,17.90,17.94,361518523
05-May-20,18.52,19.14,18.52,18.67,353752929
04-May-20,17.95,18.31,17.74,18.05,323773457
30-Apr-20,18.73,19.18,18.43,18.65,434836875
29-Apr-20,18.51,19.30,18.35,19.00,508797311
28-Apr-20,17.49,18.02,17.11,18.02,423847427
27-Apr-20,16.37,16.92,15.97,16.80,420391391
24-Apr-20,17.10,17.25,15.52,16.07,643053948
23-Apr-20,17.60,17.88,17.09,17.34,342170712
22-Apr-20,16.40,17.16,16.35,17.15,333334953
20-Apr-20,15.98,17.02,15.79,16.55,613815842
17-Apr-20,16.20,16.76,15.93,16.70,406955981
16-Apr-20,16.92,16.98,15.86,16.13,358388243
15-Apr-20,16.35,16.84,16.21,16.62,635204449
14-Apr-20,17.43,17.69,16.96,17.18,336633883
13-Apr-20,17.09,17.39,16.64,17.30,413161889
09-Apr-20,18.03,18.80,16.68,16.86,778264171
08-Apr-20,16.63,17.86,16.54,17.50,505526226
07-Apr-20,16.99,17.34,16.44,16.56,582336889

*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...