Cotação atual, histórico e gráfico do papel: PETR4
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 |
| 21/11/2019 | 3,72% | 1,07 | 29,85 | 28,93 | 28,88 | 29,85 | 1.557M | 50.607 |
| 19/11/2019 | -1,03% | -0,30 | 28,78 | 29,25 | 28,73 | 29,49 | 978M | 34.571 |
| 18/11/2019 | -0,75% | -0,22 | 29,08 | 29,70 | 29,07 | 29,85 | 1.601M | 78.675 |
| 14/11/2019 | -2,01% | -0,60 | 29,30 | 29,88 | 29,27 | 30,10 | 1.322M | 67.672 |
| 13/11/2019 | -0,40% | -0,12 | 29,90 | 29,95 | 29,61 | 30,13 | 1.249M | 47.145 |
| 12/11/2019 | -1,41% | -0,43 | 30,02 | 30,04 | 30,01 | 30,61 | 1.260M | 49.245 |
| 11/11/2019 | 1,43% | 0,43 | 30,45 | 29,85 | 29,79 | 30,45 | 925M | 43.173 |
| 08/11/2019 | -2,85% | -0,88 | 30,02 | 30,45 | 29,93 | 30,79 | 1.865M | 69.995 |
| 07/11/2019 | 4,01% | 1,19 | 30,90 | 30,00 | 29,54 | 31,07 | 2.937M | 3.489 |
| 06/11/2019 | 0,20% | 0,06 | 29,71 | 30,05 | 28,10 | 30,70 | 4.552M | 38.362 |
| 05/11/2019 | -2,34% | -0,71 | 29,65 | 30,41 | 29,58 | 30,60 | 2.779M | 79.666 |
| 04/11/2019 | -0,23% | -0,07 | 30,36 | 30,89 | 29,96 | 31,22 | 2.465M | 70.571 |
| 01/11/2019 | 0,13% | 0,04 | 30,43 | 30,59 | 29,84 | 31,23 | 3.112M | 97.362 |
| 31/10/2019 | 1,03% | 0,31 | 30,39 | 29,86 | 29,64 | 30,46 | 2.020M | 66.832 |
| 30/10/2019 | 0,87% | 0,26 | 30,08 | 29,77 | 29,47 | 30,09 | 1.886M | 50.297 |
| 29/10/2019 | 0,74% | 0,22 | 29,82 | 29,40 | 29,26 | 29,94 | 1.479M | 42.478 |
| 28/10/2019 | 1,20% | 0,35 | 29,60 | 29,22 | 29,12 | 29,66 | 1.102M | 40.841 |
| 25/10/2019 | 3,28% | 0,93 | 29,25 | 29,20 | 29,01 | 29,55 | 2.185M | 9.976 |
| 24/10/2019 | -2,18% | -0,63 | 28,32 | 29,15 | 28,23 | 29,25 | 1.731M | 68.661 |
| 23/10/2019 | 1,33% | 0,38 | 28,95 | 28,53 | 28,45 | 29,08 | 1.325M | 40.560 |
| 22/10/2019 | 2,88% | 0,80 | 28,57 | 27,80 | 27,77 | 28,68 | 1.827M | 68.660 |
| 21/10/2019 | 0,62% | 0,17 | 27,77 | 27,75 | 27,60 | 27,81 | 1.202M | 45.398 |
| 18/10/2019 | -0,22% | -0,06 | 27,60 | 27,89 | 27,60 | 27,99 | 1.002M | 35.405 |
| 17/10/2019 | -0,97% | -0,27 | 27,66 | 27,93 | 27,59 | 28,00 | 872M | 30.044 |
| 16/10/2019 | 1,20% | 0,33 | 27,93 | 27,55 | 27,36 | 27,97 | 870M | 34.471 |
| 15/10/2019 | 1,06% | 0,29 | 27,60 | 27,31 | 27,31 | 27,88 | 843M | 36.455 |
| 14/10/2019 | 0,18% | 0,05 | 27,31 | 27,04 | 26,94 | 27,33 | 565M | 25.692 |
| 11/10/2019 | 1,94% | 0,52 | 27,26 | 26,93 | 26,93 | 27,36 | 1.007M | 46.353 |
| 10/10/2019 | 0,83% | 0,22 | 26,74 | 26,59 | 26,54 | 26,88 | 830M | 32.949 |
| 09/10/2019 | 1,92% | 0,50 | 26,52 | 26,35 | 26,15 | 26,71 | 929M | 36.735 |
| 08/10/2019 | -0,57% | -0,15 | 26,02 | 26,17 | 25,95 | 26,44 | 796M | 42.528 |
| 07/10/2019 | -1,28% | -0,34 | 26,17 | 26,37 | 26,10 | 26,60 | 691M | 30.452 |
| 04/10/2019 | -0,86% | -0,23 | 26,51 | 26,85 | 26,27 | 26,92 | 1.271M | 63.671 |
| 03/10/2019 | 0,07% | 0,02 | 26,74 | 26,75 | 26,28 | 26,81 | 1.224M | 43.728 |
| 02/10/2019 | -2,87% | -0,79 | 26,72 | 27,22 | 26,61 | 27,26 | 1.378M | 51.320 |
| 01/10/2019 | -0,15% | -0,04 | 27,51 | 27,60 | 27,36 | 27,73 | 892M | 27.889 |
| 30/09/2019 | -0,40% | -0,11 | 27,55 | 27,56 | 27,40 | 27,64 | 637M | 28.364 |
| 27/09/2019 | -0,14% | -0,04 | 27,66 | 27,55 | 27,52 | 27,95 | 884M | 36.628 |
| 26/09/2019 | 1,32% | 0,36 | 27,70 | 27,40 | 27,23 | 27,70 | 926M | 40.184 |
| 25/09/2019 | 0,26% | 0,07 | 27,34 | 27,03 | 26,78 | 27,35 | 786M | 39.583 |
| 24/09/2019 | -0,76% | -0,21 | 27,27 | 27,42 | 27,15 | 27,54 | 1.000M | 46.619 |
| 23/09/2019 | 1,78% | 0,48 | 27,48 | 27,00 | 26,92 | 27,49 | 892M | 30.558 |
| 20/09/2019 | -1,06% | -0,29 | 27,00 | 27,35 | 27,00 | 27,43 | 1.410M | 42.497 |
| 19/09/2019 | 0,26% | 0,07 | 27,29 | 27,83 | 27,22 | 27,85 | 1.161M | 53.637 |
| 18/09/2019 | -1,70% | -0,47 | 27,22 | 27,37 | 27,22 | 27,49 | 1.110M | 43.088 |
| 17/09/2019 | -1,32% | -0,37 | 27,69 | 27,66 | 27,16 | 27,75 | 1.855M | 58.266 |
| 16/09/2019 | 4,39% | 1,18 | 28,06 | 28,12 | 27,69 | 28,24 | 4.694M | 15.454 |
| 13/09/2019 | -0,67% | -0,18 | 26,88 | 27,12 | 26,82 | 27,20 | 667M | 32.500 |
| 12/09/2019 | 0,71% | 0,19 | 27,06 | 26,86 | 26,64 | 27,14 | 1.104M | 32.932 |
| 11/09/2019 | -0,85% | -0,23 | 26,87 | 27,35 | 26,83 | 27,35 | 1.396M | 41.682 |
| 10/09/2019 | 0,63% | 0,17 | 27,10 | 27,05 | 26,78 | 27,35 | 1.195M | 49.119 |
| 09/09/2019 | 1,55% | 0,41 | 26,93 | 26,75 | 26,70 | 27,02 | 1.003M | 55.888 |
| 06/09/2019 | 0,49% | 0,13 | 26,52 | 26,40 | 26,20 | 26,86 | 1.288M | 38.604 |
| 05/09/2019 | 0,50% | 0,13 | 26,39 | 26,60 | 26,34 | 26,79 | 1.291M | 64.421 |
| 04/09/2019 | 2,58% | 0,66 | 26,26 | 26,16 | 26,00 | 26,37 | 1.474M | 79.577 |
| 03/09/2019 | 1,19% | 0,30 | 25,60 | 25,11 | 25,03 | 25,66 | 1.212M | 48.036 |
| 02/09/2019 | -0,78% | -0,20 | 25,30 | 25,39 | 25,25 | 25,58 | 483M | 23.886 |
| 30/08/2019 | 0,00% | 0,00 | 25,50 | 25,53 | 25,17 | 25,69 | 1.397M | 58.416 |
| 29/08/2019 | 3,70% | 0,91 | 25,50 | 24,90 | 24,68 | 25,50 | 1.529M | 65.980 |
| 28/08/2019 | 1,03% | 0,25 | 24,59 | 24,20 | 24,12 | 24,70 | 1.029M | 57.704 |
| 27/08/2019 | 1,59% | 0,38 | 24,34 | 24,17 | 23,81 | 24,82 | 1.712M | 66.897 |
| 26/08/2019 | -1,32% | -0,32 | 23,96 | 24,58 | 23,77 | 24,68 | 953M | 52.805 |
| 23/08/2019 | -3,73% | -0,94 | 24,28 | 24,78 | 24,23 | 25,37 | 1.433M | 90.010 |
| 22/08/2019 | -0,90% | -0,23 | 25,22 | 25,50 | 25,16 | 25,72 | 1.035M | 40.989 |
| 21/08/2019 | 5,95% | 1,43 | 25,45 | 24,35 | 24,18 | 25,99 | 2.202M | 96.311 |
| 20/08/2019 | -0,04% | -0,01 | 24,02 | 23,91 | 23,68 | 24,19 | 891M | 38.331 |
| 19/08/2019 | 0,50% | 0,12 | 24,03 | 24,30 | 23,85 | 24,50 | 1.224M | 60.567 |
| 16/08/2019 | -1,32% | -0,32 | 23,91 | 24,72 | 23,89 | 24,77 | 1.376M | 13.556 |
| 15/08/2019 | -2,77% | -0,69 | 24,23 | 24,99 | 24,14 | 25,00 | 1.316M | 87.032 |
| 14/08/2019 | -3,37% | -0,87 | 24,92 | 25,26 | 24,78 | 25,38 | 1.363M | 69.802 |
| 13/08/2019 | 0,55% | 0,14 | 25,79 | 25,36 | 25,23 | 26,13 | 1.172M | 49.221 |
| 12/08/2019 | -2,40% | -0,63 | 25,65 | 25,92 | 25,54 | 25,92 | 928M | 37.700 |
| 09/08/2019 | -0,27% | -0,07 | 26,28 | 26,30 | 26,10 | 26,69 | 966M | 38.795 |
| 08/08/2019 | 2,93% | 0,75 | 26,35 | 26,10 | 25,86 | 26,35 | 1.313M | 4.868 |
| 07/08/2019 | -1,08% | -0,28 | 25,60 | 25,44 | 25,00 | 25,73 | 1.709M | 69.817 |
| 06/08/2019 | 1,29% | 0,33 | 25,88 | 25,90 | 25,68 | 26,22 | 1.146M | 51.660 |
| 05/08/2019 | -3,66% | -0,97 | 25,55 | 25,80 | 25,52 | 26,13 | 1.243M | 83.930 |
| 02/08/2019 | 3,59% | 0,92 | 26,52 | 26,37 | 26,28 | 26,89 | 1.705M | 64.775 |
| 01/08/2019 | -1,84% | -0,48 | 25,60 | 26,30 | 25,16 | 26,56 | 2.366M | 16.606 |
| 31/07/2019 | -0,61% | -0,16 | 26,08 | 26,39 | 26,02 | 26,50 | 1.047M | 45.453 |
| 30/07/2019 | -0,53% | -0,14 | 26,24 | 26,35 | 26,18 | 26,49 | 1.005M | 51.253 |
| 29/07/2019 | 0,92% | 0,24 | 26,38 | 26,22 | 25,96 | 26,44 | 694M | 35.125 |
| 26/07/2019 | -2,79% | -0,75 | 26,14 | 26,80 | 26,10 | 26,80 | 1.989M | 70.786 |
| 25/07/2019 | -1,68% | -0,46 | 26,89 | 27,47 | 26,81 | 27,50 | 727M | 44.756 |
| 24/07/2019 | -0,62% | -0,17 | 27,35 | 27,59 | 27,30 | 27,64 | 768M | 36.916 |
| 23/07/2019 | 0,11% | 0,03 | 27,52 | 27,51 | 27,40 | 27,63 | 581M | 25.733 |
| 22/07/2019 | 0,18% | 0,05 | 27,49 | 27,62 | 27,36 | 27,75 | 614M | 24.270 |
| 19/07/2019 | -0,25% | -0,07 | 27,44 | 27,50 | 27,37 | 27,60 | 781M | 26.262 |
| 18/07/2019 | -0,61% | -0,17 | 27,51 | 27,76 | 27,43 | 27,81 | 987M | 40.069 |
| 17/07/2019 | -0,54% | -0,15 | 27,68 | 27,99 | 27,64 | 28,00 | 803M | 28.487 |
| 16/07/2019 | -1,24% | -0,35 | 27,83 | 28,28 | 27,60 | 28,33 | 1.531M | 74.328 |
| 15/07/2019 | -1,23% | -0,35 | 28,18 | 28,59 | 28,18 | 28,65 | 1.039M | 59.946 |
| 12/07/2019 | 0,46% | 0,13 | 28,53 | 28,54 | 28,41 | 28,74 | 1.169M | 50.898 |
| 11/07/2019 | 1,18% | 0,33 | 28,40 | 28,20 | 28,16 | 28,51 | 1.366M | 56.772 |
| 10/07/2019 | 1,52% | 0,42 | 28,07 | 28,00 | 27,97 | 28,27 | 1.428M | 74.900 |
| 08/07/2019 | 0,91% | 0,25 | 27,65 | 27,50 | 27,44 | 27,72 | 699M | 31.933 |
| 05/07/2019 | 0,04% | 0,01 | 27,40 | 27,27 | 27,13 | 27,59 | 752M | 39.180 |
| 04/07/2019 | 0,96% | 0,26 | 27,39 | 27,38 | 27,32 | 27,58 | 785M | 35.758 |
| 03/07/2019 | 1,16% | 0,31 | 27,13 | 27,04 | 26,89 | 27,20 | 920M | 36.868 |
| 02/07/2019 | -1,61% | -0,44 | 26,82 | 27,26 | 26,65 | 27,26 | 1.558M | 62.351 |
| 01/07/2019 | -0,55% | -0,15 | 27,26 | 27,84 | 27,21 | 28,03 | 1.290M | 62.615 |
Date,Open,High,Low,Close,Volume
21-Nov-19,28.93,29.85,28.88,29.85,1557099866
19-Nov-19,29.25,29.49,28.73,28.78,977725951
18-Nov-19,29.70,29.85,29.07,29.08,1600904559
14-Nov-19,29.88,30.10,29.27,29.30,1321528932
13-Nov-19,29.95,30.13,29.61,29.90,1248816002
12-Nov-19,30.04,30.61,30.01,30.02,1259895891
11-Nov-19,29.85,30.45,29.79,30.45,925033408
08-Nov-19,30.45,30.79,29.93,30.02,1865303830
07-Nov-19,30.00,31.07,29.54,30.90,2937407982
06-Nov-19,30.05,30.70,28.10,29.71,4551830728
05-Nov-19,30.41,30.60,29.58,29.65,2778937556
04-Nov-19,30.89,31.22,29.96,30.36,2465303938
01-Nov-19,30.59,31.23,29.84,30.43,3111844029
31-Oct-19,29.86,30.46,29.64,30.39,2020477006
30-Oct-19,29.77,30.09,29.47,30.08,1885648464
29-Oct-19,29.40,29.94,29.26,29.82,1479469146
28-Oct-19,29.22,29.66,29.12,29.60,1102395075
25-Oct-19,29.20,29.55,29.01,29.25,2184632216
24-Oct-19,29.15,29.25,28.23,28.32,1730604226
23-Oct-19,28.53,29.08,28.45,28.95,1325159353
22-Oct-19,27.80,28.68,27.77,28.57,1827282209
21-Oct-19,27.75,27.81,27.60,27.77,1201602861
18-Oct-19,27.89,27.99,27.60,27.60,1002249304
17-Oct-19,27.93,28.00,27.59,27.66,871589768
16-Oct-19,27.55,27.97,27.36,27.93,869823488
15-Oct-19,27.31,27.88,27.31,27.60,842503718
14-Oct-19,27.04,27.33,26.94,27.31,565009870
11-Oct-19,26.93,27.36,26.93,27.26,1007454149
10-Oct-19,26.59,26.88,26.54,26.74,829622025
09-Oct-19,26.35,26.71,26.15,26.52,929474123
08-Oct-19,26.17,26.44,25.95,26.02,795689859
07-Oct-19,26.37,26.60,26.10,26.17,691176195
04-Oct-19,26.85,26.92,26.27,26.51,1271130916
03-Oct-19,26.75,26.81,26.28,26.74,1223845847
02-Oct-19,27.22,27.26,26.61,26.72,1377523710
01-Oct-19,27.60,27.73,27.36,27.51,892375022
30-Sep-19,27.56,27.64,27.40,27.55,637132028
27-Sep-19,27.55,27.95,27.52,27.66,884359915
26-Sep-19,27.40,27.70,27.23,27.70,926329883
25-Sep-19,27.03,27.35,26.78,27.34,785782062
24-Sep-19,27.42,27.54,27.15,27.27,999762936
23-Sep-19,27.00,27.49,26.92,27.48,891663920
20-Sep-19,27.35,27.43,27.00,27.00,1409606204
19-Sep-19,27.83,27.85,27.22,27.29,1161374364
18-Sep-19,27.37,27.49,27.22,27.22,1109670881
17-Sep-19,27.66,27.75,27.16,27.69,1854639631
16-Sep-19,28.12,28.24,27.69,28.06,4694020960
13-Sep-19,27.12,27.20,26.82,26.88,666742194
12-Sep-19,26.86,27.14,26.64,27.06,1103561328
11-Sep-19,27.35,27.35,26.83,26.87,1395541276
10-Sep-19,27.05,27.35,26.78,27.10,1195197107
09-Sep-19,26.75,27.02,26.70,26.93,1003409699
06-Sep-19,26.40,26.86,26.20,26.52,1287989659
05-Sep-19,26.60,26.79,26.34,26.39,1291236552
04-Sep-19,26.16,26.37,26.00,26.26,1473946583
03-Sep-19,25.11,25.66,25.03,25.60,1212197236
02-Sep-19,25.39,25.58,25.25,25.30,483402841
30-Aug-19,25.53,25.69,25.17,25.50,1396933943
29-Aug-19,24.90,25.50,24.68,25.50,1528554808
28-Aug-19,24.20,24.70,24.12,24.59,1028546075
27-Aug-19,24.17,24.82,23.81,24.34,1712329698
26-Aug-19,24.58,24.68,23.77,23.96,953356246
23-Aug-19,24.78,25.37,24.23,24.28,1433018952
22-Aug-19,25.50,25.72,25.16,25.22,1034870269
21-Aug-19,24.35,25.99,24.18,25.45,2201977634
20-Aug-19,23.91,24.19,23.68,24.02,891253257
19-Aug-19,24.30,24.50,23.85,24.03,1224271120
16-Aug-19,24.72,24.77,23.89,23.91,1375504235
15-Aug-19,24.99,25.00,24.14,24.23,1316365374
14-Aug-19,25.26,25.38,24.78,24.92,1362530644
13-Aug-19,25.36,26.13,25.23,25.79,1172310920
12-Aug-19,25.92,25.92,25.54,25.65,927672666
09-Aug-19,26.30,26.69,26.10,26.28,965772607
08-Aug-19,26.10,26.35,25.86,26.35,1312739771
07-Aug-19,25.44,25.73,25.00,25.60,1708934197
06-Aug-19,25.90,26.22,25.68,25.88,1145566381
05-Aug-19,25.80,26.13,25.52,25.55,1242624032
02-Aug-19,26.37,26.89,26.28,26.52,1705085466
01-Aug-19,26.30,26.56,25.16,25.60,2365617130
31-Jul-19,26.39,26.50,26.02,26.08,1046705070
30-Jul-19,26.35,26.49,26.18,26.24,1005016059
29-Jul-19,26.22,26.44,25.96,26.38,694310864
26-Jul-19,26.80,26.80,26.10,26.14,1988825785
25-Jul-19,27.47,27.50,26.81,26.89,727238210
24-Jul-19,27.59,27.64,27.30,27.35,767609422
23-Jul-19,27.51,27.63,27.40,27.52,581465220
22-Jul-19,27.62,27.75,27.36,27.49,614081936
19-Jul-19,27.50,27.60,27.37,27.44,780860555
18-Jul-19,27.76,27.81,27.43,27.51,987017790
17-Jul-19,27.99,28.00,27.64,27.68,802850096
16-Jul-19,28.28,28.33,27.60,27.83,1530995635
15-Jul-19,28.59,28.65,28.18,28.18,1038696214
12-Jul-19,28.54,28.74,28.41,28.53,1168800981
11-Jul-19,28.20,28.51,28.16,28.40,1365836351
10-Jul-19,28.00,28.27,27.97,28.07,1428422095
08-Jul-19,27.50,27.72,27.44,27.65,699458966
05-Jul-19,27.27,27.59,27.13,27.40,751600997
04-Jul-19,27.38,27.58,27.32,27.39,784780797
03-Jul-19,27.04,27.20,26.89,27.13,919676874
02-Jul-19,27.26,27.26,26.65,26.82,1557749672
01-Jul-19,27.84,28.03,27.21,27.26,1290287966
28-Jun-19,27.45,27.61,27.11,27.41,1290287966
27-Jun-19,27.44,27.55,27.01,27.23,1290287966
26-Jun-19,27.55,27.93,27.52,27.67,1290287966
25-Jun-19,28.14,28.16,27.38,27.51,1290287966
24-Jun-19,28.32,28.38,28.12,28.25,1290287966
21-Jun-19,27.95,28.39,27.95,28.28,1290287966
19-Jun-19,27.35,27.59,27.22,27.52,1290287966
18-Jun-19,27.30,27.52,27.25,27.45,1290287966
17-Jun-19,27.08,27.43,26.96,27.11,1290287966
14-Jun-19,27.20,27.25,26.90,27.06,1290287966
13-Jun-19,27.15,27.39,27.08,27.18,1290287966
12-Jun-19,27.02,27.12,26.64,26.85,1290287966
11-Jun-19,26.89,27.29,26.71,27.16,1290287966
10-Jun-19,26.60,26.89,26.52,26.65,1290287966
07-Jun-19,26.69,26.83,26.37,26.76,1290287966
06-Jun-19,26.17,26.63,25.72,26.28,1290287966
05-Jun-19,26.18,26.29,25.56,25.86,1290287966
04-Jun-19,26.29,26.37,26.03,26.20,1290287966
03-Jun-19,25.88,26.32,25.85,25.99,1290287966
31-May-19,25.79,26.27,25.42,25.55,1290287966
30-May-19,26.51,26.86,25.99,26.15,1290287966
29-May-19,26.49,26.71,26.26,26.50,1290287966
28-May-19,26.13,26.80,26.13,26.80,1290287966
27-May-19,26.30,26.54,26.17,26.24,1290287966
24-May-19,26.15,26.36,25.93,26.09,1290287966
23-May-19,25.90,25.92,25.52,25.84,1290287966
22-May-19,26.34,26.47,25.96,26.29,1290287966
21-May-19,25.70,26.49,25.42,26.49,1290287966
20-May-19,24.68,25.52,24.64,25.52,1290287966
17-May-19,25.05,25.42,24.47,24.68,1290287966
16-May-19,25.77,26.04,25.24,25.27,1290287966
15-May-19,25.74,25.89,25.66,25.88,1290287966
14-May-19,26.17,26.23,25.85,26.00,1290287966
*exoneração de responsabilidade