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
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	2,54%	0,41	16,56	16,99	16,44	17,34	582M	48.414
06/04/2020	5,42%	0,83	16,15	16,05	15,39	16,15	612M	63.605
03/04/2020	-0,71%	-0,11	15,32	16,35	14,81	16,38	591M	67.737
02/04/2020	8,59%	1,22	15,43	15,39	14,92	16,66	906M	83.179
01/04/2020	0,50%	0,07	14,21	13,60	13,41	14,49	403M	45.443
31/03/2020	5,21%	0,70	14,14	13,58	13,53	14,75	660M	70.572
30/03/2020	3,15%	0,41	13,44	12,90	12,50	13,62	627M	93.370
27/03/2020	-10,75%	-1,57	13,03	13,30	13,03	13,85	666M	85.536
26/03/2020	0,34%	0,05	14,60	14,45	13,92	15,33	574M	63.603
25/03/2020	8,02%	1,08	14,55	13,45	13,22	15,04	573M	67.965
24/03/2020	15,92%	1,85	13,47	12,64	12,46	13,75	446M	41.770
23/03/2020	-4,91%	-0,60	11,62	12,30	11,42	12,34	346M	60.458
20/03/2020	-1,85%	-0,23	12,22	13,15	11,85	13,47	495M	70.759
19/03/2020	12,67%	1,40	12,45	11,00	10,50	13,05	810M	96.499
18/03/2020	-15,52%	-2,03	11,05	11,70	10,50	12,20	829M	94.147
17/03/2020	-0,38%	-0,05	13,08	13,66	13,00	14,11	708M	81.703
16/03/2020	-17,21%	-2,73	13,13	13,99	13,10	14,67	545M	75.204
13/03/2020	22,76%	2,94	15,86	15,50	13,13	15,86	856M	5.041
12/03/2020	-21,08%	-3,45	12,92	13,61	11,63	13,85	661M	65.092
11/03/2020	-10,84%	-1,99	16,37	17,48	15,63	18,06	952M	7.745
10/03/2020	8,51%	1,44	18,36	19,45	17,10	19,75	1.496M	4.838
09/03/2020	-29,68%	-7,14	16,92	19,00	16,44	19,49	1.968M	90.719
06/03/2020	-10,26%	-2,75	24,06	25,68	23,72	25,68	1.386M	74.830
05/03/2020	-5,00%	-1,41	26,81	27,70	26,21	27,98	742M	65.077
04/03/2020	2,62%	0,72	28,22	28,32	27,61	28,40	726M	38.945
03/03/2020	-2,14%	-0,60	27,50	28,04	27,10	28,86	1.002M	74.153
02/03/2020	3,50%	0,95	28,10	27,15	27,08	28,28	746M	56.209
28/02/2020	1,19%	0,32	27,15	26,61	25,92	27,15	1.026M	74.010
27/02/2020	-3,42%	-0,95	26,83	27,41	26,29	28,04	1.090M	6.643
26/02/2020	-9,95%	-3,07	27,78	28,71	27,67	28,79	1.072M	59.359
21/02/2020	-2,83%	-0,90	30,85	31,51	30,56	31,51	583M	51.057
20/02/2020	-2,52%	-0,82	31,75	32,87	31,64	33,00	737M	58.404
19/02/2020	1,97%	0,63	32,57	31,99	31,90	32,65	378M	20.729
18/02/2020	0,76%	0,24	31,94	31,33	31,08	32,05	420M	32.877
17/02/2020	0,25%	0,08	31,70	31,84	31,50	31,93	275M	17.518
14/02/2020	-0,97%	-0,31	31,62	32,05	31,49	32,12	429M	29.784
13/02/2020	-1,90%	-0,62	31,93	32,15	31,71	32,54	558M	33.652
12/02/2020	1,69%	0,54	32,55	32,36	32,06	32,68	1.261M	48.756
11/02/2020	1,36%	0,43	32,01	31,76	31,57	32,26	1.446M	41.528
10/02/2020	0,38%	0,12	31,58	31,46	30,86	31,67	4.319M	89.140
07/02/2020	0,51%	0,16	31,46	31,05	30,92	31,89	1.913M	86.190
06/02/2020	2,69%	0,82	31,30	30,90	30,55	31,99	2.874M	27.942
05/02/2020	-0,88%	-0,27	30,48	31,27	30,48	31,41	1.019M	77.769
04/02/2020	2,47%	0,74	30,75	30,51	30,43	31,24	579M	45.886
03/02/2020	-1,12%	-0,34	30,01	30,36	30,01	30,61	266M	22.978
31/01/2020	-2,07%	-0,64	30,35	30,53	30,08	30,74	366M	23.531
30/01/2020	2,08%	0,63	30,99	29,82	29,77	30,99	412M	35.997
29/01/2020	-0,46%	-0,14	30,36	30,60	30,31	30,92	445M	27.709
28/01/2020	2,35%	0,70	30,50	30,19	30,12	30,89	501M	22.588
27/01/2020	-4,21%	-1,31	29,80	30,23	29,52	30,32	361M	32.331
24/01/2020	-0,38%	-0,12	31,11	31,11	30,53	31,32	745M	21.070
23/01/2020	0,68%	0,21	31,23	30,80	30,19	31,25	460M	22.796
22/01/2020	0,00%	0,00	31,02	31,10	30,85	31,21	369M	16.051
21/01/2020	-3,00%	-0,96	31,02	31,72	31,02	31,84	241M	18.602
20/01/2020	0,41%	0,13	31,98	31,70	31,52	32,14	164M	8.018
17/01/2020	2,02%	0,63	31,85	31,30	31,30	31,85	437M	15.307
16/01/2020	0,32%	0,10	31,22	31,20	30,93	31,33	207M	17.385
15/01/2020	-2,23%	-0,71	31,12	31,60	31,10	31,67	222M	15.270
14/01/2020	-0,81%	-0,26	31,83	31,96	31,45	32,14	214M	16.306
13/01/2020	-0,03%	-0,01	32,09	32,15	31,89	32,26	214M	11.333
10/01/2020	-0,40%	-0,13	32,10	32,26	31,97	32,31	124M	9.630
09/01/2020	0,56%	0,18	32,23	32,10	31,83	32,36	496M	29.978
08/01/2020	-1,63%	-0,53	32,05	32,70	31,79	32,75	321M	16.382
07/01/2020	-1,36%	-0,45	32,58	32,99	32,41	33,03	179M	9.135
06/01/2020	3,25%	1,04	33,03	32,00	31,78	33,12	575M	29.934
03/01/2020	-2,47%	-0,81	31,99	33,00	31,99	33,23	657M	20.450
02/01/2020	2,50%	0,80	32,80	32,31	32,10	32,80	217M	15.892
30/12/2019	-0,53%	-0,17	32,00	32,38	31,91	32,59	167M	9.170
27/12/2019	-1,59%	-0,52	32,17	32,81	32,17	32,97	188M	12.237
26/12/2019	0,90%	0,29	32,69	32,40	32,39	32,69	177M	14.529
23/12/2019	1,47%	0,47	32,40	31,96	31,83	32,40	260M	14.831
20/12/2019	-1,15%	-0,37	31,93	32,30	31,73	32,31	671M	21.082
19/12/2019	-0,15%	-0,05	32,30	32,14	32,07	32,41	400M	12.188
18/12/2019	2,63%	0,83	32,35	31,38	31,36	32,40	802M	18.129
17/12/2019	1,38%	0,43	31,52	31,10	31,10	31,64	323M	22.151
16/12/2019	-0,77%	-0,24	31,09	31,48	30,93	31,75	536M	27.463
13/12/2019	-4,69%	-1,54	31,33	32,90	31,21	32,90	1.145M	55.277
12/12/2019	1,33%	0,43	32,87	32,61	32,38	32,98	173M	10.932
11/12/2019	0,03%	0,01	32,44	32,56	32,18	32,61	242M	13.110
10/12/2019	0,62%	0,20	32,43	32,15	31,92	32,45	158M	8.243
09/12/2019	0,50%	0,16	32,23	32,10	31,81	32,34	220M	10.781
06/12/2019	0,66%	0,21	32,07	32,00	31,90	32,57	227M	18.029
05/12/2019	1,30%	0,41	31,86	31,51	31,33	32,25	247M	14.938
04/12/2019	1,22%	0,38	31,45	31,25	31,08	31,45	219M	9.189
03/12/2019	-0,29%	-0,09	31,07	31,28	30,67	31,29	162M	10.264
02/12/2019	-0,13%	-0,04	31,16	31,47	31,05	31,62	212M	10.163
29/11/2019	-1,23%	-0,39	31,20	31,59	31,06	31,65	163M	9.579
28/11/2019	0,45%	0,14	31,59	31,50	30,98	31,60	159M	11.235
27/11/2019	0,19%	0,06	31,45	31,42	31,20	31,74	188M	14.918
26/11/2019	-1,97%	-0,63	31,39	32,02	31,13	32,09	466M	23.131
25/11/2019	-0,62%	-0,20	32,02	32,15	31,86	32,29	213M	11.406
22/11/2019	0,44%	0,14	32,22	32,00	31,77	32,57	274M	13.469
21/11/2019	2,66%	0,83	32,08	31,38	31,21	32,08	460M	21.914
19/11/2019	-1,42%	-0,45	31,25	31,85	31,13	32,05	155M	10.151
18/11/2019	-0,03%	-0,01	31,70	32,25	31,67	32,25	292M	13.025
14/11/2019	-2,13%	-0,69	31,71	32,50	31,59	32,51	256M	21.318
13/11/2019	-0,37%	-0,12	32,40	32,52	32,10	32,65	274M	15.697
12/11/2019	-1,87%	-0,62	32,52	32,66	32,52	33,29	309M	15.058
11/11/2019	0,70%	0,23	33,14	32,59	32,55	33,25	233M	12.172
08/11/2019	-1,61%	-0,54	32,91	32,93	32,78	33,49	523M	20.891
07/11/2019	3,21%	1,04	33,45	32,70	32,28	33,62	432M	22.717
06/11/2019	-0,43%	-0,14	32,41	32,92	30,82	33,65	613M	29.879
05/11/2019	-	-	32,55	32,97	32,40	33,30	558M	21.886

Date,Open,High,Low,Close,Volume
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
06-Apr-20,16.05,16.15,15.39,16.15,611562311
03-Apr-20,16.35,16.38,14.81,15.32,590500601
02-Apr-20,15.39,16.66,14.92,15.43,906441638
01-Apr-20,13.60,14.49,13.41,14.21,402970177
31-Mar-20,13.58,14.75,13.53,14.14,659920581
30-Mar-20,12.90,13.62,12.50,13.44,626821649
27-Mar-20,13.30,13.85,13.03,13.03,665893772
26-Mar-20,14.45,15.33,13.92,14.60,573886153
25-Mar-20,13.45,15.04,13.22,14.55,572755864
24-Mar-20,12.64,13.75,12.46,13.47,446322917
23-Mar-20,12.30,12.34,11.42,11.62,345564603
20-Mar-20,13.15,13.47,11.85,12.22,495417448
19-Mar-20,11.00,13.05,10.50,12.45,809697391
18-Mar-20,11.70,12.20,10.50,11.05,828752737
17-Mar-20,13.66,14.11,13.00,13.08,708136965
16-Mar-20,13.99,14.67,13.10,13.13,545127904
13-Mar-20,15.50,15.86,13.13,15.86,856116414
12-Mar-20,13.61,13.85,11.63,12.92,661204208
11-Mar-20,17.48,18.06,15.63,16.37,951960977
10-Mar-20,19.45,19.75,17.10,18.36,1496383554
09-Mar-20,19.00,19.49,16.44,16.92,1967611922
06-Mar-20,25.68,25.68,23.72,24.06,1386206047
05-Mar-20,27.70,27.98,26.21,26.81,741503041
04-Mar-20,28.32,28.40,27.61,28.22,725623537
03-Mar-20,28.04,28.86,27.10,27.50,1001827073
02-Mar-20,27.15,28.28,27.08,28.10,745520094
28-Feb-20,26.61,27.15,25.92,27.15,1026120192
27-Feb-20,27.41,28.04,26.29,26.83,1090106358
26-Feb-20,28.71,28.79,27.67,27.78,1072233069
21-Feb-20,31.51,31.51,30.56,30.85,582556565
20-Feb-20,32.87,33.00,31.64,31.75,737431378
19-Feb-20,31.99,32.65,31.90,32.57,378316367
18-Feb-20,31.33,32.05,31.08,31.94,419888068
17-Feb-20,31.84,31.93,31.50,31.70,274973936
14-Feb-20,32.05,32.12,31.49,31.62,429052488
13-Feb-20,32.15,32.54,31.71,31.93,558132102
12-Feb-20,32.36,32.68,32.06,32.55,1261048562
11-Feb-20,31.76,32.26,31.57,32.01,1446111823
10-Feb-20,31.46,31.67,30.86,31.58,4318597583
07-Feb-20,31.05,31.89,30.92,31.46,1912944007
06-Feb-20,30.90,31.99,30.55,31.30,2873696991
05-Feb-20,31.27,31.41,30.48,30.48,1019454820
04-Feb-20,30.51,31.24,30.43,30.75,578672270
03-Feb-20,30.36,30.61,30.01,30.01,266266545
31-Jan-20,30.53,30.74,30.08,30.35,366453257
30-Jan-20,29.82,30.99,29.77,30.99,412133141
29-Jan-20,30.60,30.92,30.31,30.36,444844036
28-Jan-20,30.19,30.89,30.12,30.50,500744515
27-Jan-20,30.23,30.32,29.52,29.80,360586820
24-Jan-20,31.11,31.32,30.53,31.11,745036997
23-Jan-20,30.80,31.25,30.19,31.23,460490180
22-Jan-20,31.10,31.21,30.85,31.02,368544095
21-Jan-20,31.72,31.84,31.02,31.02,240845899
20-Jan-20,31.70,32.14,31.52,31.98,163736706
17-Jan-20,31.30,31.85,31.30,31.85,436811845
16-Jan-20,31.20,31.33,30.93,31.22,207112602
15-Jan-20,31.60,31.67,31.10,31.12,222478190
14-Jan-20,31.96,32.14,31.45,31.83,214214909
13-Jan-20,32.15,32.26,31.89,32.09,213685654
10-Jan-20,32.26,32.31,31.97,32.10,124398095
09-Jan-20,32.10,32.36,31.83,32.23,495553219
08-Jan-20,32.70,32.75,31.79,32.05,321310622
07-Jan-20,32.99,33.03,32.41,32.58,178740507
06-Jan-20,32.00,33.12,31.78,33.03,575269428
03-Jan-20,33.00,33.23,31.99,31.99,657177553
02-Jan-20,32.31,32.80,32.10,32.80,216655522
30-Dec-19,32.38,32.59,31.91,32.00,166913217
27-Dec-19,32.81,32.97,32.17,32.17,187861216
26-Dec-19,32.40,32.69,32.39,32.69,176529115
23-Dec-19,31.96,32.40,31.83,32.40,259860506
20-Dec-19,32.30,32.31,31.73,31.93,671201881
19-Dec-19,32.14,32.41,32.07,32.30,399979544
18-Dec-19,31.38,32.40,31.36,32.35,801858546
17-Dec-19,31.10,31.64,31.10,31.52,323016937
16-Dec-19,31.48,31.75,30.93,31.09,535804980
13-Dec-19,32.90,32.90,31.21,31.33,1145467001
12-Dec-19,32.61,32.98,32.38,32.87,173416342
11-Dec-19,32.56,32.61,32.18,32.44,241825934
10-Dec-19,32.15,32.45,31.92,32.43,157873130
09-Dec-19,32.10,32.34,31.81,32.23,220456386
06-Dec-19,32.00,32.57,31.90,32.07,226874136
05-Dec-19,31.51,32.25,31.33,31.86,247455307
04-Dec-19,31.25,31.45,31.08,31.45,219417427
03-Dec-19,31.28,31.29,30.67,31.07,162060971
02-Dec-19,31.47,31.62,31.05,31.16,211979228
29-Nov-19,31.59,31.65,31.06,31.20,163175351
28-Nov-19,31.50,31.60,30.98,31.59,159480203
27-Nov-19,31.42,31.74,31.20,31.45,187902854
26-Nov-19,32.02,32.09,31.13,31.39,465884225
25-Nov-19,32.15,32.29,31.86,32.02,213395177
22-Nov-19,32.00,32.57,31.77,32.22,274144943
21-Nov-19,31.38,32.08,31.21,32.08,459924942
19-Nov-19,31.85,32.05,31.13,31.25,154952466
18-Nov-19,32.25,32.25,31.67,31.70,292259268
14-Nov-19,32.50,32.51,31.59,31.71,255751599
13-Nov-19,32.52,32.65,32.10,32.40,274220676
12-Nov-19,32.66,33.29,32.52,32.52,309363054
11-Nov-19,32.59,33.25,32.55,33.14,233268698
08-Nov-19,32.93,33.49,32.78,32.91,523396369
07-Nov-19,32.70,33.62,32.28,33.45,431580877
06-Nov-19,32.92,33.65,30.82,32.41,613313593
05-Nov-19,32.97,33.30,32.40,32.55,558482571

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR3