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 |
| 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 |
| 28/06/2019 | 0,66% | 0,18 | 27,41 | 27,45 | 27,11 | 27,61 | 1.101M | 35.080 |
| 27/06/2019 | -1,59% | -0,44 | 27,23 | 27,44 | 27,01 | 27,55 | 1.504M | 60.170 |
| 26/06/2019 | 0,58% | 0,16 | 27,67 | 27,55 | 27,52 | 27,93 | 1.355M | 39.867 |
| 25/06/2019 | -2,62% | -0,74 | 27,51 | 28,14 | 27,38 | 28,16 | 1.568M | 58.218 |
| 24/06/2019 | -0,11% | -0,03 | 28,25 | 28,32 | 28,12 | 28,38 | 773M | 27.653 |
| 21/06/2019 | 2,76% | 0,76 | 28,28 | 27,95 | 27,95 | 28,39 | 1.651M | 60.459 |
| 19/06/2019 | 0,26% | 0,07 | 27,52 | 27,35 | 27,22 | 27,59 | 912M | 33.506 |
| 18/06/2019 | 1,25% | 0,34 | 27,45 | 27,30 | 27,25 | 27,52 | 859M | 32.050 |
| 17/06/2019 | 0,18% | 0,05 | 27,11 | 27,08 | 26,96 | 27,43 | 1.343M | 43.033 |
| 14/06/2019 | -0,44% | -0,12 | 27,06 | 27,20 | 26,90 | 27,25 | 1.158M | 33.451 |
| 13/06/2019 | 1,23% | 0,33 | 27,18 | 27,15 | 27,08 | 27,39 | 1.335M | 42.564 |
| 12/06/2019 | -1,14% | -0,31 | 26,85 | 27,02 | 26,64 | 27,12 | 1.168M | 42.765 |
| 11/06/2019 | 1,91% | 0,51 | 27,16 | 26,89 | 26,71 | 27,29 | 1.414M | 46.968 |
| 10/06/2019 | -0,41% | -0,11 | 26,65 | 26,60 | 26,52 | 26,89 | 1.058M | 34.825 |
| 07/06/2019 | 1,83% | 0,48 | 26,76 | 26,69 | 26,37 | 26,83 | 1.392M | 49.696 |
| 06/06/2019 | 1,62% | 0,42 | 26,28 | 26,17 | 25,72 | 26,63 | 2.298M | 48.747 |
| 05/06/2019 | -1,30% | -0,34 | 25,86 | 26,18 | 25,56 | 26,29 | 1.692M | 52.169 |
| 04/06/2019 | 0,81% | 0,21 | 26,20 | 26,29 | 26,03 | 26,37 | 977M | 33.411 |
| 03/06/2019 | 1,72% | 0,44 | 25,99 | 25,88 | 25,85 | 26,32 | 1.395M | 60.315 |
| 31/05/2019 | -2,29% | -0,60 | 25,55 | 25,79 | 25,42 | 26,27 | 1.630M | 79.744 |
| 30/05/2019 | -1,32% | -0,35 | 26,15 | 26,51 | 25,99 | 26,86 | 1.898M | 83.625 |
| 29/05/2019 | -1,12% | -0,30 | 26,50 | 26,49 | 26,26 | 26,71 | 1.142M | 43.566 |
| 28/05/2019 | 2,13% | 0,56 | 26,80 | 26,13 | 26,13 | 26,80 | 1.617M | 39.151 |
| 27/05/2019 | 0,57% | 0,15 | 26,24 | 26,30 | 26,17 | 26,54 | 894M | 29.447 |
| 24/05/2019 | 0,97% | 0,25 | 26,09 | 26,15 | 25,93 | 26,36 | 939M | 43.166 |
| 23/05/2019 | -1,71% | -0,45 | 25,84 | 25,90 | 25,52 | 25,92 | 1.276M | 46.392 |
| 22/05/2019 | -0,76% | -0,20 | 26,29 | 26,34 | 25,96 | 26,47 | 1.272M | 47.767 |
| 21/05/2019 | 3,80% | 0,97 | 26,49 | 25,70 | 25,42 | 26,49 | 1.504M | 49.305 |
| 20/05/2019 | 3,40% | 0,84 | 25,52 | 24,68 | 24,64 | 25,52 | 1.369M | 66.385 |
| 17/05/2019 | -2,33% | -0,59 | 24,68 | 25,05 | 24,47 | 25,42 | 1.683M | 83.362 |
| 16/05/2019 | -2,36% | -0,61 | 25,27 | 25,77 | 25,24 | 26,04 | 1.194M | 53.241 |
| 15/05/2019 | -0,46% | -0,12 | 25,88 | 25,74 | 25,66 | 25,89 | 956M | 41.756 |
| 14/05/2019 | 0,39% | 0,10 | 26,00 | 26,17 | 25,85 | 26,23 | 911M | 36.892 |
| 13/05/2019 | -2,92% | -0,78 | 25,90 | 26,21 | 25,82 | 26,47 | 1.126M | 44.411 |
| 10/05/2019 | -0,56% | -0,15 | 26,68 | 26,87 | 26,42 | 26,92 | 889M | 35.487 |
| 09/05/2019 | -1,97% | -0,54 | 26,83 | 27,10 | 26,64 | 27,12 | 1.252M | 52.062 |
| 08/05/2019 | 3,87% | 1,02 | 27,37 | 26,31 | 26,29 | 27,47 | 1.951M | 82.968 |
| 07/05/2019 | -1,57% | -0,42 | 26,35 | 26,65 | 26,12 | 26,66 | 1.382M | 55.566 |
| 06/05/2019 | -0,30% | -0,08 | 26,77 | 26,39 | 26,36 | 26,77 | 844M | 37.240 |
| 03/05/2019 | 0,45% | 0,12 | 26,85 | 26,90 | 26,85 | 27,07 | 898M | 35.587 |
| 02/05/2019 | -1,40% | -0,38 | 26,73 | 26,80 | 26,52 | 26,82 | 1.009M | 41.829 |
| 30/04/2019 | -0,95% | -0,26 | 27,11 | 27,52 | 26,98 | 27,66 | 1.077M | 51.675 |
| 29/04/2019 | 0,44% | 0,12 | 27,37 | 27,55 | 27,34 | 27,62 | 761M | 30.112 |
| 26/04/2019 | -1,98% | -0,55 | 27,25 | 27,68 | 27,06 | 27,77 | 1.441M | 62.378 |
| 25/04/2019 | 0,72% | 0,20 | 27,80 | 27,45 | 27,43 | 28,07 | 1.536M | 50.058 |
| 24/04/2019 | -0,29% | -0,08 | 27,60 | 27,72 | 27,21 | 27,89 | 1.589M | 71.436 |
| 23/04/2019 | 0,87% | 0,24 | 27,68 | 27,72 | 27,68 | 28,00 | 1.454M | 61.143 |
Date,Open,High,Low,Close,Volume
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-19,27.45,27.61,27.11,27.41,1101216719
27-Jun-19,27.44,27.55,27.01,27.23,1503930048
26-Jun-19,27.55,27.93,27.52,27.67,1355348212
25-Jun-19,28.14,28.16,27.38,27.51,1567829341
24-Jun-19,28.32,28.38,28.12,28.25,773328022
21-Jun-19,27.95,28.39,27.95,28.28,1650739307
19-Jun-19,27.35,27.59,27.22,27.52,912325275
18-Jun-19,27.30,27.52,27.25,27.45,858864390
17-Jun-19,27.08,27.43,26.96,27.11,1343194373
14-Jun-19,27.20,27.25,26.90,27.06,1157602180
13-Jun-19,27.15,27.39,27.08,27.18,1334875134
12-Jun-19,27.02,27.12,26.64,26.85,1167566976
11-Jun-19,26.89,27.29,26.71,27.16,1414079873
10-Jun-19,26.60,26.89,26.52,26.65,1057764782
07-Jun-19,26.69,26.83,26.37,26.76,1392443208
06-Jun-19,26.17,26.63,25.72,26.28,2297678486
05-Jun-19,26.18,26.29,25.56,25.86,1691699223
04-Jun-19,26.29,26.37,26.03,26.20,976834264
03-Jun-19,25.88,26.32,25.85,25.99,1395186256
31-May-19,25.79,26.27,25.42,25.55,1630263256
30-May-19,26.51,26.86,25.99,26.15,1897814161
29-May-19,26.49,26.71,26.26,26.50,1142247756
28-May-19,26.13,26.80,26.13,26.80,1617095191
27-May-19,26.30,26.54,26.17,26.24,893680286
24-May-19,26.15,26.36,25.93,26.09,938507303
23-May-19,25.90,25.92,25.52,25.84,1275748126
22-May-19,26.34,26.47,25.96,26.29,1271711910
21-May-19,25.70,26.49,25.42,26.49,1504427090
20-May-19,24.68,25.52,24.64,25.52,1368918552
17-May-19,25.05,25.42,24.47,24.68,1682836536
16-May-19,25.77,26.04,25.24,25.27,1194217141
15-May-19,25.74,25.89,25.66,25.88,955502862
14-May-19,26.17,26.23,25.85,26.00,911180016
13-May-19,26.21,26.47,25.82,25.90,1125759366
10-May-19,26.87,26.92,26.42,26.68,888724609
09-May-19,27.10,27.12,26.64,26.83,1252168228
08-May-19,26.31,27.47,26.29,27.37,1951036003
07-May-19,26.65,26.66,26.12,26.35,1382331974
06-May-19,26.39,26.77,26.36,26.77,843583520
03-May-19,26.90,27.07,26.85,26.85,898135782
02-May-19,26.80,26.82,26.52,26.73,1008741661
30-Apr-19,27.52,27.66,26.98,27.11,1077023497
29-Apr-19,27.55,27.62,27.34,27.37,760530967
26-Apr-19,27.68,27.77,27.06,27.25,1440872625
25-Apr-19,27.45,28.07,27.43,27.80,1535662529
24-Apr-19,27.72,27.89,27.21,27.60,1588675063
23-Apr-19,27.72,28.00,27.68,27.68,1453509026
22-Apr-19,27.69,27.89,27.32,27.44,1453509026
18-Apr-19,27.36,27.89,27.25,27.60,1453509026
17-Apr-19,27.12,27.34,26.22,26.75,1453509026
16-Apr-19,25.95,27.06,25.63,26.72,1453509026
15-Apr-19,26.35,26.58,25.55,25.93,1453509026
12-Apr-19,26.47,26.97,25.57,25.83,1453509026
11-Apr-19,28.70,28.70,27.87,28.00,1453509026
10-Apr-19,29.55,29.57,28.78,28.78,1453509026
09-Apr-19,29.03,29.24,28.67,29.16,1453509026
08-Apr-19,29.06,29.39,28.98,29.25,1453509026
05-Apr-19,28.54,28.89,28.21,28.78,1453509026
04-Apr-19,27.77,28.47,27.37,28.47,1453509026
03-Apr-19,28.53,28.56,27.54,27.54,1453509026
02-Apr-19,28.14,28.30,27.86,28.29,1453509026
01-Apr-19,28.40,28.42,27.87,28.00,1453509026
29-Mar-19,28.45,28.53,27.74,28.06,1453509026
28-Mar-19,27.25,28.06,26.95,28.06,1453509026
27-Mar-19,28.21,28.21,27.34,27.34,1453509026
26-Mar-19,27.74,28.68,27.72,28.63,1453509026
25-Mar-19,26.83,27.59,26.82,27.34,1453509026
22-Mar-19,27.94,28.14,27.00,27.00,1453509026
21-Mar-19,28.84,28.97,27.92,28.56,1453509026
20-Mar-19,29.20,29.60,28.90,28.97,1453509026
19-Mar-19,28.85,29.50,28.60,29.20,1453509026
18-Mar-19,28.35,28.79,28.26,28.74,1453509026
15-Mar-19,28.16,28.39,28.11,28.25,1453509026
14-Mar-19,28.15,28.20,27.91,28.19,1453509026
13-Mar-19,27.59,28.13,27.52,28.10,1453509026
12-Mar-19,27.79,27.96,27.25,27.50,1453509026
11-Mar-19,27.02,27.78,27.01,27.75,1453509026
08-Mar-19,26.49,26.75,26.22,26.67,1453509026
07-Mar-19,26.80,26.91,26.49,26.77,1453509026
06-Mar-19,26.55,26.76,26.47,26.76,1453509026
*exoneração de responsabilidade