ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

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

empresa: petr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20233,41%1,2136,6635,7035,4736,81355M16.574
07/12/20230,31%0,1135,4535,5535,0636,14339M16.175
06/12/2023-2,38%-0,8635,3436,0535,3036,23400M18.332
05/12/2023-0,74%-0,2736,2036,6036,1436,68476M23.847
04/12/2023-1,96%-0,7336,4737,0536,3937,20402M14.413
01/12/2023-1,33%-0,5037,2037,6037,2037,72268M15.051
30/11/20230,94%0,3537,7037,5637,1738,21602M20.068
29/11/2023-1,32%-0,5037,3538,1537,1538,29323M17.440
28/11/20230,93%0,3537,8537,5037,5038,09292M12.707
27/11/2023-0,66%-0,2537,5037,5237,0137,86354M17.117
24/11/2023-0,29%-0,1137,7537,7037,3438,51452M16.382
23/11/20230,45%0,1737,8637,6937,3937,86106M7.307
22/11/2023-3,36%-1,3137,6937,4036,6337,69601M29.887
21/11/2023-0,99%-0,3939,0038,9838,5439,22521M17.789
20/11/2023-0,33%-0,1339,3939,5238,7139,89644M28.841
17/11/20234,22%1,6039,5238,1538,1539,85609M29.687
16/11/2023-2,02%-0,7837,9238,4937,7238,98659M36.491
14/11/20231,15%0,4438,7038,3238,1038,72525M26.197
13/11/20232,24%0,8438,2637,4337,4238,27357M13.526
10/11/2023-0,32%-0,1237,4237,3737,1937,75227M11.449
09/11/20232,12%0,7837,5437,0636,9637,81559M25.135
08/11/2023-2,36%-0,8936,7637,4436,4837,48438M21.864
07/11/2023-2,21%-0,8537,6537,9937,3338,38572M28.440
06/11/2023-0,26%-0,1038,5038,9138,4339,17411M18.177
03/11/20230,84%0,3238,6038,9938,0538,99373M14.975
01/11/20231,16%0,4438,2837,9937,9038,73515M20.474
31/10/2023-0,86%-0,3337,8438,1737,4338,24246M11.054
30/10/2023-0,81%-0,3138,1738,6737,8338,87322M14.976
27/10/2023-0,72%-0,2838,4839,3138,1339,63516M15.883
26/10/2023-0,74%-0,2938,7638,9138,0838,97366M12.373
25/10/20230,28%0,1139,0539,1138,7339,28365M19.819
24/10/20231,54%0,5938,9438,8038,2739,16639M20.276
23/10/2023-6,03%-2,4638,3539,6338,2339,69810M30.875
20/10/2023-1,09%-0,4540,8141,6240,4241,86454M16.034
19/10/2023-0,72%-0,3041,2641,4940,9641,50732M30.717
18/10/20232,34%0,9541,5640,9040,8941,801.190M35.474
17/10/20232,27%0,9040,6139,6339,5540,75488M25.869
16/10/20230,99%0,3939,7139,4538,8639,91441M18.351
13/10/20233,15%1,2039,3238,7838,7539,49578M25.328
11/10/2023-0,34%-0,1338,1238,1437,3638,22386M15.900
10/10/20231,03%0,3938,2537,9037,5838,25349M18.377
09/10/20234,10%1,4937,8637,1037,0538,06436M17.874
06/10/20232,51%0,8936,3735,1135,1136,65424M19.561
05/10/2023-0,39%-0,1435,4835,5835,2735,82288M14.671
04/10/2023-3,02%-1,1135,6236,5035,3236,58746M31.150
03/10/2023-1,18%-0,4436,7336,9336,5237,22365M16.391
02/10/2023-1,90%-0,7237,1737,8236,9838,07310M11.903
29/09/20231,01%0,3837,8937,5837,4737,89387M12.918
28/09/2023-0,50%-0,1937,5137,6437,3137,78323M14.378
27/09/20233,71%1,3537,7036,8136,8137,70581M27.230
26/09/2023-2,76%-1,0336,3536,9836,3537,19468M25.930
25/09/20230,65%0,2437,3837,1737,0937,50147M6.282
22/09/20230,73%0,2737,1437,1236,9637,47276M12.081
21/09/2023-1,44%-0,5436,8737,0536,8237,53543M20.454
20/09/20230,13%0,0537,4137,3637,1237,71306M13.925
19/09/20230,00%0,0037,3637,4337,2637,88494M20.512
18/09/20231,25%0,4637,3637,2137,1338,09414M16.046
15/09/2023-1,47%-0,5536,9037,4036,9037,55748M9.144
14/09/20232,94%1,0737,4536,4436,4437,53412M16.063
13/09/2023-1,30%-0,4836,3836,8636,3836,99375M15.484
12/09/20231,10%0,4036,8636,6636,6337,09223M8.087
11/09/2023-0,68%-0,2536,4636,7136,4037,00492M17.062
08/09/2023-0,78%-0,2936,7136,8136,5037,17455M20.195
06/09/20230,49%0,1837,0036,7836,7337,46455M19.550
05/09/20234,60%1,6236,8235,0635,0037,00908M38.316
04/09/2023-1,37%-0,4935,2035,6635,1435,80201M12.264
01/09/20233,33%1,1535,6934,9134,6835,811.076M33.585
31/08/2023-2,70%-0,9634,5435,6534,1435,75667M21.762
30/08/2023-0,08%-0,0335,5035,6835,4435,74208M8.235
29/08/20230,37%0,1335,5335,5035,2035,60275M15.590
28/08/20231,03%0,3635,4035,0234,8735,45261M11.933
25/08/2023-0,79%-0,2835,0435,4234,7235,68485M20.337
24/08/2023-0,25%-0,0935,3235,3235,0735,84292M13.529
23/08/20235,70%1,9135,4134,0734,0735,42916M30.009
22/08/2023-1,90%-0,6533,5033,2733,1333,54249M12.966
21/08/2023-0,99%-0,3434,1534,6033,8535,05342M13.561
18/08/20230,58%0,2034,4934,3334,0734,61267M10.383
17/08/2023-0,75%-0,2634,2934,7134,2935,14414M19.158
16/08/20232,95%0,9934,5533,6833,6834,96796M30.779
15/08/2023-0,21%-0,0733,5635,1433,5235,32547M24.548
14/08/20230,48%0,1633,6333,4033,2833,74264M11.182
11/08/20230,06%0,0233,4733,4233,0734,03349M13.910
10/08/2023-0,03%-0,0133,4533,2032,9933,65460M13.984
09/08/20231,15%0,3833,4633,1132,9633,63441M19.966
08/08/2023-0,06%-0,0233,0832,7132,5233,32283M12.917
07/08/20230,67%0,2233,1032,8832,8333,34339M15.359
04/08/2023-4,20%-1,4432,8833,6332,2534,031.316M50.769
03/08/20231,42%0,4834,3234,3134,0634,53291M13.819
02/08/2023-0,70%-0,2433,8433,8833,2734,01392M12.717
01/08/2023-2,10%-0,7334,0834,7133,3634,72650M17.968
31/07/20235,26%1,7434,8133,5033,5034,83604M24.340
28/07/20231,69%0,5533,0732,7032,5033,18264M13.624
27/07/2023-5,63%-1,9432,5234,1032,5034,18534M23.876
26/07/2023-0,43%-0,1534,4634,5534,0234,75541M15.681
25/07/20231,79%0,6134,6134,5033,8034,68328M13.639
24/07/20232,07%0,6934,0033,4033,4034,04474M19.099
21/07/20231,83%0,6033,3132,8332,6533,49548M20.433
20/07/20230,77%0,2532,7132,4632,2432,85404M19.374
19/07/20230,56%0,1832,4632,1532,0032,60359M15.253
18/07/2023-0,86%-0,2832,2832,5132,2032,78273M15.248
17/07/20230,03%0,0132,5632,0031,4432,68445M20.736
14/07/2023-2,11%-0,7032,5533,0332,4233,19457M18.417
13/07/20231,46%0,4833,2532,8032,7833,38326M15.216
12/07/2023-0,30%-0,1032,7732,8732,7533,54403M16.572
11/07/2023-0,78%-0,2632,8733,0832,7533,27314M15.672
10/07/20230,00%0,0033,1332,8432,7833,43233M9.791
07/07/2023-0,54%-0,1833,1333,4633,0733,87276M12.843
06/07/2023-1,27%-0,4333,3133,4832,9333,70420M17.428
05/07/2023-0,03%-0,0133,7433,7233,3234,16477M16.089
04/07/20230,24%0,0833,7533,6633,5334,03104M7.549
03/07/20231,72%0,5733,6733,4133,4033,84345M11.412
30/06/2023-5,13%-1,7933,1034,9533,0734,95672M27.998
29/06/20231,10%0,3834,8934,6534,4934,96387M16.705
28/06/20230,73%0,2534,5134,2934,2234,92351M18.642
27/06/2023-0,87%-0,3034,2634,6133,9434,82437M20.519
26/06/20231,95%0,6634,5633,8033,8034,73443M15.819
23/06/2023-3,39%-1,1933,9034,8233,4234,87405M19.017
22/06/2023-1,65%-0,5935,0935,3434,7635,49480M17.287
21/06/20233,99%1,3735,6834,7334,6435,85604M21.587
20/06/20230,26%0,0934,3134,0833,4634,40684M25.780
19/06/20232,49%0,8334,2233,3933,2934,24194M9.639
16/06/20230,60%0,2033,3933,1232,8433,67683M16.434
15/06/2023-1,48%-0,5033,1933,6533,0734,40672M28.974
14/06/20234,30%1,3933,6932,4732,3533,691.179M39.455
13/06/2023-5,50%-1,8832,3032,7831,9932,78804M41.733
12/06/20231,27%0,4334,1833,7533,5734,41811M28.475
09/06/20234,81%1,5533,7532,4032,2933,79625M27.163
07/06/20233,11%0,9732,2031,8531,6332,25663M22.533
06/06/20232,03%0,6231,2330,5930,3231,37539M23.781
05/06/20230,62%0,1930,6130,6430,3930,96246M12.392
02/06/20231,20%0,3630,4230,6730,2330,74321M18.088
01/06/20232,91%0,8530,0629,3129,2530,15399M19.329
31/05/2023-1,22%-0,3629,2129,2128,9429,58532M15.664
30/05/2023--29,5729,7929,3729,95505M15.591


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito