Cotação atual, histórico e gráfico do papel: PETR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,94% | 0,28 | 30,19 | 29,65 | 29,65 | 30,19 | 458M | 17.258 |
| 13/06/2019 | 1,36% | 0,40 | 29,91 | 30,00 | 29,80 | 30,19 | 222M | 15.955 |
| 12/06/2019 | -1,47% | -0,44 | 29,51 | 29,75 | 29,27 | 29,89 | 246M | 13.771 |
| 11/06/2019 | 2,04% | 0,60 | 29,95 | 29,48 | 29,41 | 30,10 | 409M | 20.369 |
| 10/06/2019 | -1,68% | -0,50 | 29,35 | 29,70 | 29,20 | 29,85 | 347M | 17.017 |
| 07/06/2019 | 2,72% | 0,79 | 29,85 | 29,49 | 29,17 | 29,91 | 354M | 10.928 |
| 06/06/2019 | 1,57% | 0,45 | 29,06 | 29,00 | 28,52 | 29,38 | 171M | 10.147 |
| 05/06/2019 | -1,41% | -0,41 | 28,61 | 29,08 | 28,24 | 29,17 | 187M | 9.578 |
| 04/06/2019 | 0,59% | 0,17 | 29,02 | 29,30 | 28,78 | 29,30 | 184M | 11.494 |
| 03/06/2019 | 2,20% | 0,62 | 28,85 | 28,50 | 28,47 | 29,22 | 326M | 20.172 |
| 31/05/2019 | -2,15% | -0,62 | 28,23 | 28,62 | 28,22 | 28,98 | 307M | 18.574 |
| 30/05/2019 | -0,17% | -0,05 | 28,85 | 28,95 | 28,69 | 29,34 | 293M | 15.050 |
| 29/05/2019 | -0,79% | -0,23 | 28,90 | 28,86 | 28,50 | 29,13 | 185M | 12.982 |
| 28/05/2019 | 1,36% | 0,39 | 29,13 | 28,61 | 28,48 | 29,13 | 446M | 14.519 |
| 27/05/2019 | 1,45% | 0,41 | 28,74 | 28,55 | 28,52 | 28,92 | 93M | 8.087 |
| 24/05/2019 | 0,21% | 0,06 | 28,33 | 28,57 | 28,27 | 28,73 | 130M | 9.583 |
| 23/05/2019 | -1,74% | -0,50 | 28,27 | 28,47 | 27,77 | 28,54 | 193M | 10.676 |
| 22/05/2019 | -0,10% | -0,03 | 28,77 | 28,77 | 28,24 | 28,90 | 182M | 17.119 |
| 21/05/2019 | 2,60% | 0,73 | 28,80 | 28,25 | 28,01 | 28,80 | 234M | 13.021 |
| 20/05/2019 | 1,85% | 0,51 | 28,07 | 27,64 | 27,41 | 28,11 | 150M | 12.242 |
| 17/05/2019 | -0,79% | -0,22 | 27,56 | 27,53 | 27,43 | 28,18 | 376M | 23.849 |
| 16/05/2019 | -1,91% | -0,54 | 27,78 | 28,17 | 27,78 | 28,71 | 298M | 16.458 |
| 15/05/2019 | -0,70% | -0,20 | 28,32 | 28,11 | 28,04 | 28,39 | 296M | 14.896 |
| 14/05/2019 | 0,04% | 0,01 | 28,52 | 28,69 | 28,40 | 28,83 | 162M | 12.615 |
| 13/05/2019 | -2,86% | -0,84 | 28,51 | 28,71 | 28,40 | 29,05 | 287M | 15.509 |
| 10/05/2019 | -0,03% | -0,01 | 29,35 | 29,37 | 28,80 | 29,42 | 199M | 18.909 |
| 09/05/2019 | -2,85% | -0,86 | 29,36 | 29,75 | 29,22 | 29,81 | 347M | 25.151 |
| 08/05/2019 | 3,42% | 1,00 | 30,22 | 29,28 | 29,12 | 30,47 | 352M | 25.665 |
| 07/05/2019 | -1,08% | -0,32 | 29,22 | 29,25 | 28,75 | 29,36 | 393M | 14.246 |
| 06/05/2019 | -0,07% | -0,02 | 29,54 | 29,24 | 29,07 | 29,54 | 161M | 8.379 |
| 03/05/2019 | 0,17% | 0,05 | 29,56 | 29,85 | 29,56 | 30,02 | 163M | 9.339 |
| 02/05/2019 | -1,50% | -0,45 | 29,51 | 29,70 | 29,31 | 29,81 | 208M | 13.776 |
| 30/04/2019 | -0,96% | -0,29 | 29,96 | 30,37 | 29,84 | 30,68 | 496M | 14.834 |
| 29/04/2019 | -0,46% | -0,14 | 30,25 | 30,78 | 30,25 | 30,78 | 165M | 8.497 |
| 26/04/2019 | -0,88% | -0,27 | 30,39 | 30,56 | 30,04 | 30,68 | 175M | 10.434 |
| 25/04/2019 | 0,26% | 0,08 | 30,66 | 30,34 | 30,31 | 31,04 | 237M | 13.509 |
| 24/04/2019 | -1,74% | -0,54 | 30,58 | 31,12 | 30,20 | 31,29 | 228M | 13.545 |
| 23/04/2019 | 0,81% | 0,25 | 31,12 | 31,20 | 30,95 | 31,49 | 195M | 11.302 |
| 22/04/2019 | 0,36% | 0,11 | 30,87 | 30,81 | 30,65 | 31,22 | 276M | 14.865 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,29.65,30.19,29.65,30.19,457916486
13-Jun-19,30.00,30.19,29.80,29.91,222325508
12-Jun-19,29.75,29.89,29.27,29.51,246087954
11-Jun-19,29.48,30.10,29.41,29.95,409469140
10-Jun-19,29.70,29.85,29.20,29.35,346644935
07-Jun-19,29.49,29.91,29.17,29.85,353910812
06-Jun-19,29.00,29.38,28.52,29.06,170646020
05-Jun-19,29.08,29.17,28.24,28.61,187189229
04-Jun-19,29.30,29.30,28.78,29.02,183844258
03-Jun-19,28.50,29.22,28.47,28.85,326099944
31-May-19,28.62,28.98,28.22,28.23,306509183
30-May-19,28.95,29.34,28.69,28.85,293362892
29-May-19,28.86,29.13,28.50,28.90,184510891
28-May-19,28.61,29.13,28.48,29.13,446051026
27-May-19,28.55,28.92,28.52,28.74,92687304
24-May-19,28.57,28.73,28.27,28.33,129869502
23-May-19,28.47,28.54,27.77,28.27,192716862
22-May-19,28.77,28.90,28.24,28.77,181988071
21-May-19,28.25,28.80,28.01,28.80,234385003
20-May-19,27.64,28.11,27.41,28.07,149776921
17-May-19,27.53,28.18,27.43,27.56,375673961
16-May-19,28.17,28.71,27.78,27.78,298045372
15-May-19,28.11,28.39,28.04,28.32,296000710
14-May-19,28.69,28.83,28.40,28.52,162031287
13-May-19,28.71,29.05,28.40,28.51,286993998
10-May-19,29.37,29.42,28.80,29.35,198787122
09-May-19,29.75,29.81,29.22,29.36,346790192
08-May-19,29.28,30.47,29.12,30.22,351798140
07-May-19,29.25,29.36,28.75,29.22,392805344
06-May-19,29.24,29.54,29.07,29.54,161361226
03-May-19,29.85,30.02,29.56,29.56,163372419
02-May-19,29.70,29.81,29.31,29.51,207656564
30-Apr-19,30.37,30.68,29.84,29.96,496354681
29-Apr-19,30.78,30.78,30.25,30.25,165106631
26-Apr-19,30.56,30.68,30.04,30.39,175248218
25-Apr-19,30.34,31.04,30.31,30.66,237104522
24-Apr-19,31.12,31.29,30.20,30.58,228202720
23-Apr-19,31.20,31.49,30.95,31.12,194761937
22-Apr-19,30.81,31.22,30.65,30.87,275919826
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-19,28.40,29.00,28.25,28.78,237611842
16-Jan-19,28.30,28.54,28.09,28.54,237611842
15-Jan-19,28.35,28.70,28.16,28.31,237611842
14-Jan-19,28.28,28.70,28.11,28.40,237611842
11-Jan-19,28.59,28.59,28.25,28.50,237611842
10-Jan-19,28.73,28.78,28.35,28.68,237611842
09-Jan-19,28.51,28.98,28.51,28.82,237611842
08-Jan-19,28.65,28.77,28.11,28.25,237611842
07-Jan-19,27.56,29.10,27.55,28.40,237611842
04-Jan-19,27.24,27.56,27.07,27.51,237611842
03-Jan-19,26.65,27.43,26.28,27.20,237611842
02-Jan-19,25.41,26.95,25.10,26.65,237611842
28-Dec-18,24.78,25.64,24.77,25.40,237611842
27-Dec-18,24.56,24.88,24.14,24.44,237611842
26-Dec-18,23.62,24.58,23.33,24.58,237611842
21-Dec-18,24.14,24.85,23.86,24.18,237611842
20-Dec-18,24.71,24.91,24.03,24.16,237611842
19-Dec-18,25.40,25.79,24.44,24.76,237611842
18-Dec-18,26.04,26.04,25.17,25.17,237611842
17-Dec-18,26.41,26.62,26.01,26.05,237611842
14-Dec-18,26.10,26.66,26.09,26.33,237611842
13-Dec-18,26.21,26.61,26.06,26.53,237611842
12-Dec-18,26.90,26.94,26.27,26.39,237611842
11-Dec-18,27.09,27.14,26.04,26.30,237611842
10-Dec-18,27.85,27.85,26.47,26.47,237611842
07-Dec-18,27.45,28.58,27.20,27.85,237611842
06-Dec-18,28.02,28.10,27.05,27.40,237611842
05-Dec-18,28.41,28.68,27.96,28.59,237611842
04-Dec-18,29.00,29.40,28.23,28.42,237611842
03-Dec-18,29.00,29.38,28.71,28.93,237611842
30-Nov-18,27.51,28.35,27.50,28.13,237611842
29-Nov-18,27.19,27.99,27.09,27.85,237611842
28-Nov-18,28.06,28.37,27.17,27.67,237611842
*exoneração de responsabilidade