Cotação atual, histórico e gráfico do papel: PETR4

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 PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-0,38%	-0,11	28,57	28,80	28,26	28,85	1.570M	64.858
10/06/2021	0,07%	0,02	28,68	28,83	28,57	29,03	1.024M	49.548
09/06/2021	0,00%	0,00	28,66	28,72	28,52	29,08	1.752M	62.990
08/06/2021	1,31%	0,37	28,66	28,17	27,96	28,80	2.522M	7.264
07/06/2021	-0,74%	-0,21	28,29	28,50	28,01	28,55	2.107M	82.116
04/06/2021	1,57%	0,44	28,50	28,06	27,92	28,62	2.916M	31.962
02/06/2021	2,82%	0,77	28,06	27,35	27,26	28,07	2.891M	75.256
01/06/2021	1,56%	0,42	27,29	27,40	27,01	27,70	2.477M	8.086
31/05/2021	-0,44%	-0,12	26,87	26,96	26,78	27,20	1.246M	86.245
28/05/2021	4,17%	1,08	26,99	26,20	26,15	27,02	3.466M	10.068
27/05/2021	-0,69%	-0,18	25,91	26,08	25,77	26,25	1.270M	46.568

26/05/2021	0,97%	0,25	26,09	25,91	25,65	26,18	1.209M	56.224
25/05/2021	-2,08%	-0,55	25,84	26,48	25,78	26,62	1.664M	80.951
24/05/2021	1,70%	0,44	26,39	26,28	25,99	26,52	1.660M	73.644
21/05/2021	0,08%	0,02	25,95	26,08	25,94	26,31	2.160M	69.435
20/05/2021	-0,84%	-0,22	25,93	26,15	25,72	26,28	1.851M	70.426
19/05/2021	-0,76%	-0,20	26,15	25,85	25,80	26,35	2.210M	10.821
18/05/2021	-1,16%	-0,31	26,35	26,70	26,27	26,80	1.681M	95.941
17/05/2021	1,45%	0,38	26,66	26,30	26,20	26,66	2.212M	9.538
14/05/2021	5,16%	1,29	26,28	25,80	25,55	26,38	5.097M	84.795
13/05/2021	0,85%	0,21	24,99	24,76	24,43	25,10	1.916M	81.211
12/05/2021	-1,47%	-0,37	24,78	24,95	24,69	25,53	2.253M	17.840
11/05/2021	1,82%	0,45	25,15	24,44	24,32	25,17	1.835M	72.788
10/05/2021	1,31%	0,32	24,70	24,80	24,58	24,98	1.830M	96.364
07/05/2021	3,74%	0,88	24,38	23,64	23,46	24,45	1.785M	67.504
06/05/2021	-1,38%	-0,33	23,50	23,71	23,40	23,85	1.276M	60.530
05/05/2021	4,11%	0,94	23,83	23,17	23,12	23,95	1.794M	78.826
04/05/2021	-2,30%	-0,54	22,89	23,54	22,88	23,64	1.038M	62.087
03/05/2021	-0,80%	-0,19	23,43	23,80	23,30	23,81	1.152M	66.960
30/04/2021	0,00%	0,00	23,62	23,40	23,28	23,93	1.446M	71.656
29/04/2021	-1,34%	-0,32	23,62	24,12	23,42	24,29	1.180M	56.301
28/04/2021	3,64%	0,84	23,94	23,40	23,36	24,09	1.578M	50.403
27/04/2021	-2,86%	-0,68	23,10	23,82	23,10	24,17	1.805M	74.149
26/04/2021	0,38%	0,09	23,78	23,85	23,61	24,05	792M	44.848
23/04/2021	-0,08%	-0,02	23,69	23,88	23,51	23,94	1.431M	55.651
22/04/2021	-0,46%	-0,11	23,71	24,14	23,65	24,19	1.113M	53.338
20/04/2021	-1,89%	-0,46	23,82	24,33	23,76	24,59	2.281M	81.050
19/04/2021	5,80%	1,33	24,28	22,95	22,77	24,89	4.738M	57.905
16/04/2021	-0,61%	-0,14	22,95	23,13	22,81	23,24	1.370M	72.551
15/04/2021	-5,17%	-1,26	23,09	23,70	23,02	23,83	1.503M	72.424
14/04/2021	1,59%	0,38	24,35	24,20	23,98	24,58	2.212M	68.293
13/04/2021	0,33%	0,08	23,97	23,98	23,69	24,11	1.284M	44.287
12/04/2021	1,01%	0,24	23,89	23,96	23,78	24,37	1.213M	49.475
09/04/2021	-0,21%	-0,05	23,65	23,50	23,37	23,78	1.123M	56.400
08/04/2021	-1,25%	-0,30	23,70	23,98	23,37	24,04	1.497M	64.704
07/04/2021	-0,08%	-0,02	24,00	23,94	23,93	24,34	1.348M	55.860
06/04/2021	-0,08%	-0,02	24,02	24,18	23,91	24,37	1.107M	50.269
05/04/2021	0,63%	0,15	24,04	24,13	23,68	24,20	967M	47.084
01/04/2021	-0,87%	-0,21	23,89	24,29	23,78	24,39	1.134M	51.713
31/03/2021	1,13%	0,27	24,10	23,80	23,78	24,23	1.654M	93.256
30/03/2021	0,00%	0,00	23,83	23,64	23,57	23,99	1.000M	52.529
29/03/2021	1,58%	0,37	23,83	23,34	23,28	23,83	1.183M	66.808
26/03/2021	1,12%	0,26	23,46	23,48	23,11	23,88	1.433M	64.400
25/03/2021	1,67%	0,38	23,20	22,70	22,16	23,30	1.800M	82.696
24/03/2021	0,09%	0,02	22,82	23,19	22,82	23,54	1.469M	76.591
23/03/2021	-3,06%	-0,72	22,80	23,17	22,80	23,63	1.325M	71.069
22/03/2021	-2,00%	-0,48	23,52	23,69	23,23	23,78	1.036M	50.693
19/03/2021	3,27%	0,76	24,00	23,27	23,18	24,04	2.148M	70.173
18/03/2021	-3,49%	-0,84	23,24	23,88	23,07	23,90	1.818M	11.070
17/03/2021	3,44%	0,80	24,08	23,14	23,11	24,13	1.858M	2.302
16/03/2021	-1,56%	-0,37	23,28	23,63	23,23	23,68	1.016M	58.843
15/03/2021	2,07%	0,48	23,65	23,11	23,10	23,67	1.597M	81.592
12/03/2021	-0,52%	-0,12	23,17	23,15	22,86	23,38	1.572M	72.922
11/03/2021	4,25%	0,95	23,29	22,62	22,61	23,49	3.015M	45.190
10/03/2021	3,47%	0,75	22,34	21,94	21,58	22,34	2.464M	18.463
09/03/2021	2,32%	0,49	21,59	21,36	20,86	21,95	2.637M	33.130
08/03/2021	-5,76%	-1,29	21,10	21,94	20,96	22,28	3.057M	45.692
05/03/2021	0,77%	0,17	22,39	22,44	22,29	23,22	2.853M	46.700
04/03/2021	4,86%	1,03	22,22	21,30	21,12	22,40	2.812M	35.863
03/03/2021	-3,64%	-0,80	21,19	21,80	20,48	21,89	3.916M	85.825
02/03/2021	-0,05%	-0,01	21,99	21,84	20,67	22,33	3.185M	72.097
01/03/2021	-1,08%	-0,24	22,00	22,80	21,92	23,04	2.027M	16.735
26/02/2021	-4,10%	-0,95	22,24	23,20	21,97	23,42	3.594M	43.409
25/02/2021	-4,96%	-1,21	23,19	25,00	23,10	25,25	4.117M	4.187
24/02/2021	1,41%	0,34	24,40	24,55	24,01	25,00	3.798M	77.805
23/02/2021	12,17%	2,61	24,06	23,05	22,71	24,26	6.890M	56.366
22/02/2021	-21,51%	-5,88	21,45	22,80	21,40	23,20	10.804M	97.986
19/02/2021	-6,63%	-1,94	27,33	28,03	27,17	28,49	5.980M	12.910
18/02/2021	-1,08%	-0,32	29,27	30,38	29,04	30,92	3.151M	38.879
17/02/2021	4,04%	1,15	29,59	28,52	28,13	29,60	1.593M	64.146
12/02/2021	1,28%	0,36	28,44	27,81	27,61	28,49	1.348M	48.897
11/02/2021	1,01%	0,28	28,08	28,14	27,87	28,50	1.727M	66.026
10/02/2021	0,94%	0,26	27,80	27,74	27,12	28,04	1.461M	68.116
09/02/2021	-2,03%	-0,57	27,54	28,05	27,38	28,37	1.765M	80.551
08/02/2021	-3,14%	-0,91	28,11	28,51	27,80	29,30	2.805M	29.505
05/02/2021	0,69%	0,20	29,02	28,98	28,32	30,09	3.555M	20.586
04/02/2021	-0,10%	-0,03	28,82	28,83	28,21	28,99	1.186M	57.831
03/02/2021	0,66%	0,19	28,85	28,98	28,66	29,14	1.371M	75.480
02/02/2021	4,10%	1,13	28,66	28,40	28,20	29,14	2.629M	6.427
01/02/2021	3,15%	0,84	27,53	27,26	26,83	27,68	1.213M	73.784
29/01/2021	-3,85%	-1,07	26,69	27,52	26,69	27,68	1.833M	81.668
28/01/2021	1,39%	0,38	27,76	27,32	27,31	28,45	1.891M	70.505
27/01/2021	1,41%	0,38	27,38	26,81	26,53	28,17	1.875M	82.073
26/01/2021	-0,33%	-0,09	27,00	27,25	26,82	27,97	1.766M	95.122
22/01/2021	-1,67%	-0,46	27,09	26,93	26,56	27,24	1.379M	80.232
21/01/2021	-2,34%	-0,66	27,55	28,02	27,51	28,40	1.148M	77.581
20/01/2021	-1,67%	-0,48	28,21	28,95	28,11	29,12	1.720M	69.508
19/01/2021	2,21%	0,62	28,69	28,48	27,64	28,86	1.747M	76.733
18/01/2021	-0,18%	-0,05	28,07	28,31	28,01	28,85	1.952M	67.042
15/01/2021	-4,52%	-1,33	28,12	29,05	28,03	29,08	2.287M	95.266
14/01/2021	1,03%	0,30	29,45	29,17	28,72	29,67	1.485M	88.269
13/01/2021	-4,83%	-1,48	29,15	30,68	29,00	30,86	2.778M	18.700
12/01/2021	-0,75%	-0,23	30,63	31,12	30,63	31,56	2.037M	78.922
11/01/2021	-0,84%	-0,26	30,86	30,61	30,40	31,06	1.499M	56.067
08/01/2021	0,39%	0,12	31,12	31,46	30,35	31,76	2.085M	82.901
07/01/2021	3,09%	0,93	31,00	30,34	30,34	31,15	1.730M	75.579
06/01/2021	0,10%	0,03	30,07	30,16	30,05	30,90	2.947M	10.107
05/01/2021	3,91%	1,13	30,04	28,90	28,24	30,18	2.795M	7.389
04/01/2021	2,01%	0,57	28,91	28,65	28,53	29,18	2.154M	9.323
30/12/2020	0,25%	0,07	28,34	28,35	28,20	28,49	1.048M	42.635
29/12/2020	0,32%	0,09	28,27	28,38	27,99	28,43	843M	48.731
28/12/2020	0,82%	0,23	28,18	28,36	28,18	28,52	1.028M	62.430
23/12/2020	2,46%	0,67	27,95	27,43	27,35	28,25	1.369M	55.543
22/12/2020	0,96%	0,26	27,28	27,20	27,05	27,47	1.268M	49.658
21/12/2020	-3,84%	-1,08	27,02	27,19	26,52	27,49	2.710M	25.341
18/12/2020	-0,50%	-0,14	28,10	28,10	28,02	28,32	1.260M	44.201
17/12/2020	0,18%	0,05	28,24	28,30	28,07	28,39	1.109M	51.788
16/12/2020	1,22%	0,34	28,19	27,85	27,47	28,24	1.660M	86.579
15/12/2020	0,83%	0,23	27,85	27,80	27,64	27,99	1.313M	40.498
14/12/2020	0,18%	0,05	27,62	28,03	27,62	28,27	1.481M	67.450
11/12/2020	-0,90%	-0,25	27,57	27,49	27,28	27,84	1.331M	75.886
10/12/2020	3,27%	0,88	27,82	27,19	27,13	28,20	2.707M	6.393
09/12/2020	1,05%	0,28	26,94	26,63	26,40	26,97	1.401M	74.580
08/12/2020	-1,26%	-0,34	26,66	26,81	26,46	27,14	1.240M	78.324
07/12/2020	-1,93%	-0,53	27,00	27,27	26,67	27,79	1.979M	60.006
04/12/2020	3,34%	0,89	27,53	27,19	27,06	27,57	1.688M	80.543
03/12/2020	2,82%	0,73	26,64	26,15	26,05	26,89	1.654M	81.101
02/12/2020	1,21%	0,31	25,91	25,60	25,33	26,50	2.288M	96.158
01/12/2020	2,81%	0,70	25,60	25,40	25,29	25,77	1.502M	85.912
30/11/2020	-2,35%	-0,60	24,90	25,26	24,84	25,88	2.278M	85.833
27/11/2020	-1,24%	-0,32	25,50	25,92	25,45	26,06	1.286M	54.862
26/11/2020	-1,64%	-0,43	25,82	25,94	25,56	25,95	1.080M	58.523
25/11/2020	0,11%	0,03	26,25	26,20	25,67	26,50	1.931M	97.033
24/11/2020	-	-	26,22	25,64	25,64	26,67	4.009M	71.156

Date,Open,High,Low,Close,Volume
11-Jun-21,28.80,28.85,28.26,28.57,1570412384
10-Jun-21,28.83,29.03,28.57,28.68,1023917855
09-Jun-21,28.72,29.08,28.52,28.66,1752401818
08-Jun-21,28.17,28.80,27.96,28.66,2521938453
07-Jun-21,28.50,28.55,28.01,28.29,2106906322
04-Jun-21,28.06,28.62,27.92,28.50,2916351071
02-Jun-21,27.35,28.07,27.26,28.06,2891470908
01-Jun-21,27.40,27.70,27.01,27.29,2477377670
31-May-21,26.96,27.20,26.78,26.87,1246023080
28-May-21,26.20,27.02,26.15,26.99,3465577194
27-May-21,26.08,26.25,25.77,25.91,1270320773
26-May-21,25.91,26.18,25.65,26.09,1208937472
25-May-21,26.48,26.62,25.78,25.84,1663692249
24-May-21,26.28,26.52,25.99,26.39,1659737714
21-May-21,26.08,26.31,25.94,25.95,2159766391
20-May-21,26.15,26.28,25.72,25.93,1850873067
19-May-21,25.85,26.35,25.80,26.15,2210362939
18-May-21,26.70,26.80,26.27,26.35,1680801053
17-May-21,26.30,26.66,26.20,26.66,2211611806
14-May-21,25.80,26.38,25.55,26.28,5097321232
13-May-21,24.76,25.10,24.43,24.99,1915660984
12-May-21,24.95,25.53,24.69,24.78,2253004626
11-May-21,24.44,25.17,24.32,25.15,1834534708
10-May-21,24.80,24.98,24.58,24.70,1829933181
07-May-21,23.64,24.45,23.46,24.38,1784799264
06-May-21,23.71,23.85,23.40,23.50,1275500299
05-May-21,23.17,23.95,23.12,23.83,1793941091
04-May-21,23.54,23.64,22.88,22.89,1037734447
03-May-21,23.80,23.81,23.30,23.43,1152078038
30-Apr-21,23.40,23.93,23.28,23.62,1445586223
29-Apr-21,24.12,24.29,23.42,23.62,1179673733
28-Apr-21,23.40,24.09,23.36,23.94,1577672584
27-Apr-21,23.82,24.17,23.10,23.10,1804680623
26-Apr-21,23.85,24.05,23.61,23.78,792142818
23-Apr-21,23.88,23.94,23.51,23.69,1430564055
22-Apr-21,24.14,24.19,23.65,23.71,1112768728
20-Apr-21,24.33,24.59,23.76,23.82,2281217867
19-Apr-21,22.95,24.89,22.77,24.28,4737993022
16-Apr-21,23.13,23.24,22.81,22.95,1369801928
15-Apr-21,23.70,23.83,23.02,23.09,1503485217
14-Apr-21,24.20,24.58,23.98,24.35,2212133550
13-Apr-21,23.98,24.11,23.69,23.97,1283722628
12-Apr-21,23.96,24.37,23.78,23.89,1212929206
09-Apr-21,23.50,23.78,23.37,23.65,1122872783
08-Apr-21,23.98,24.04,23.37,23.70,1497391792
07-Apr-21,23.94,24.34,23.93,24.00,1348306461
06-Apr-21,24.18,24.37,23.91,24.02,1107244602
05-Apr-21,24.13,24.20,23.68,24.04,967347254
01-Apr-21,24.29,24.39,23.78,23.89,1134373790
31-Mar-21,23.80,24.23,23.78,24.10,1654411869
30-Mar-21,23.64,23.99,23.57,23.83,999615936
29-Mar-21,23.34,23.83,23.28,23.83,1182616737
26-Mar-21,23.48,23.88,23.11,23.46,1433177694
25-Mar-21,22.70,23.30,22.16,23.20,1799805476
24-Mar-21,23.19,23.54,22.82,22.82,1468517536
23-Mar-21,23.17,23.63,22.80,22.80,1324757008
22-Mar-21,23.69,23.78,23.23,23.52,1036304755
19-Mar-21,23.27,24.04,23.18,24.00,2147882009
18-Mar-21,23.88,23.90,23.07,23.24,1818075102
17-Mar-21,23.14,24.13,23.11,24.08,1857814310
16-Mar-21,23.63,23.68,23.23,23.28,1016303881
15-Mar-21,23.11,23.67,23.10,23.65,1597286604
12-Mar-21,23.15,23.38,22.86,23.17,1572036985
11-Mar-21,22.62,23.49,22.61,23.29,3014643051
10-Mar-21,21.94,22.34,21.58,22.34,2463946132
09-Mar-21,21.36,21.95,20.86,21.59,2636658729
08-Mar-21,21.94,22.28,20.96,21.10,3057368550
05-Mar-21,22.44,23.22,22.29,22.39,2852965385
04-Mar-21,21.30,22.40,21.12,22.22,2811816753
03-Mar-21,21.80,21.89,20.48,21.19,3915574854
02-Mar-21,21.84,22.33,20.67,21.99,3185458724
01-Mar-21,22.80,23.04,21.92,22.00,2026976758
26-Feb-21,23.20,23.42,21.97,22.24,3594457379
25-Feb-21,25.00,25.25,23.10,23.19,4117029584
24-Feb-21,24.55,25.00,24.01,24.40,3798220505
23-Feb-21,23.05,24.26,22.71,24.06,6890228721
22-Feb-21,22.80,23.20,21.40,21.45,10803725742
19-Feb-21,28.03,28.49,27.17,27.33,5979822456
18-Feb-21,30.38,30.92,29.04,29.27,3151222691
17-Feb-21,28.52,29.60,28.13,29.59,1593062307
12-Feb-21,27.81,28.49,27.61,28.44,1347612787
11-Feb-21,28.14,28.50,27.87,28.08,1726755916
10-Feb-21,27.74,28.04,27.12,27.80,1461264760
09-Feb-21,28.05,28.37,27.38,27.54,1765051950
08-Feb-21,28.51,29.30,27.80,28.11,2804707429
05-Feb-21,28.98,30.09,28.32,29.02,3554663926
04-Feb-21,28.83,28.99,28.21,28.82,1186185840
03-Feb-21,28.98,29.14,28.66,28.85,1371113989
02-Feb-21,28.40,29.14,28.20,28.66,2629121265
01-Feb-21,27.26,27.68,26.83,27.53,1212572158
29-Jan-21,27.52,27.68,26.69,26.69,1833378261
28-Jan-21,27.32,28.45,27.31,27.76,1891093802
27-Jan-21,26.81,28.17,26.53,27.38,1874696873
26-Jan-21,27.25,27.97,26.82,27.00,1765519784
22-Jan-21,26.93,27.24,26.56,27.09,1378561540
21-Jan-21,28.02,28.40,27.51,27.55,1147795003
20-Jan-21,28.95,29.12,28.11,28.21,1719707068
19-Jan-21,28.48,28.86,27.64,28.69,1746648372
18-Jan-21,28.31,28.85,28.01,28.07,1952231828
15-Jan-21,29.05,29.08,28.03,28.12,2287350961
14-Jan-21,29.17,29.67,28.72,29.45,1485213200
13-Jan-21,30.68,30.86,29.00,29.15,2778117882
12-Jan-21,31.12,31.56,30.63,30.63,2037322999
11-Jan-21,30.61,31.06,30.40,30.86,1498912235
08-Jan-21,31.46,31.76,30.35,31.12,2084999758
07-Jan-21,30.34,31.15,30.34,31.00,1730397179
06-Jan-21,30.16,30.90,30.05,30.07,2947101588
05-Jan-21,28.90,30.18,28.24,30.04,2794814248
04-Jan-21,28.65,29.18,28.53,28.91,2153768758
30-Dec-20,28.35,28.49,28.20,28.34,1047992204
29-Dec-20,28.38,28.43,27.99,28.27,843347519
28-Dec-20,28.36,28.52,28.18,28.18,1027840686
23-Dec-20,27.43,28.25,27.35,27.95,1368938709
22-Dec-20,27.20,27.47,27.05,27.28,1268321403
21-Dec-20,27.19,27.49,26.52,27.02,2710076512
18-Dec-20,28.10,28.32,28.02,28.10,1259848450
17-Dec-20,28.30,28.39,28.07,28.24,1109251565
16-Dec-20,27.85,28.24,27.47,28.19,1660053296
15-Dec-20,27.80,27.99,27.64,27.85,1312854469
14-Dec-20,28.03,28.27,27.62,27.62,1480628645
11-Dec-20,27.49,27.84,27.28,27.57,1331257361
10-Dec-20,27.19,28.20,27.13,27.82,2707261325
09-Dec-20,26.63,26.97,26.40,26.94,1401161291
08-Dec-20,26.81,27.14,26.46,26.66,1240076607
07-Dec-20,27.27,27.79,26.67,27.00,1978851776
04-Dec-20,27.19,27.57,27.06,27.53,1687791292
03-Dec-20,26.15,26.89,26.05,26.64,1654356747
02-Dec-20,25.60,26.50,25.33,25.91,2288391710
01-Dec-20,25.40,25.77,25.29,25.60,1501854917
30-Nov-20,25.26,25.88,24.84,24.90,2278333176
27-Nov-20,25.92,26.06,25.45,25.50,1286405487
26-Nov-20,25.94,25.95,25.56,25.82,1079657760
25-Nov-20,26.20,26.50,25.67,26.25,1931451020
24-Nov-20,25.64,26.67,25.64,26.22,4009199522

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR4

cotações, gráficos e mais...