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
21/09/2021	2,27%	0,56	25,21	25,08	24,53	25,29	1.615M	86.984
20/09/2021	-1,12%	-0,28	24,65	24,08	23,79	24,65	1.946M	12.768
17/09/2021	-4,48%	-1,17	24,93	25,97	24,77	26,02	3.314M	46.403
16/09/2021	-0,87%	-0,23	26,10	26,08	25,51	26,24	1.698M	86.616
15/09/2021	1,74%	0,45	26,33	26,00	25,87	26,46	1.762M	94.523
14/09/2021	-1,33%	-0,35	25,88	25,95	25,72	26,25	1.700M	83.794
13/09/2021	3,51%	0,89	26,23	25,80	25,64	26,39	1.654M	2.637
10/09/2021	-0,63%	-0,16	25,34	26,02	25,33	26,14	2.006M	25.590
09/09/2021	2,12%	0,53	25,50	25,08	24,14	25,88	3.889M	79.660
08/09/2021	-5,63%	-1,49	24,97	26,29	24,79	26,35	2.051M	9.635
06/09/2021	0,49%	0,13	26,46	26,21	26,15	26,71	709M	40.229

03/09/2021	-1,02%	-0,27	26,33	26,65	26,10	26,78	1.532M	73.627
02/09/2021	-1,63%	-0,44	26,60	27,00	26,46	27,35	1.507M	93.771
01/09/2021	-0,55%	-0,15	27,04	27,32	26,33	27,34	1.869M	35.640
31/08/2021	-3,92%	-1,11	27,19	28,20	26,99	28,23	3.045M	39.214
30/08/2021	-0,67%	-0,19	28,30	28,40	28,26	28,71	1.737M	78.068
27/08/2021	3,64%	1,00	28,49	27,70	27,67	28,49	2.151M	75.383
26/08/2021	-0,87%	-0,24	27,49	27,58	27,47	27,88	1.135M	65.168
25/08/2021	0,54%	0,15	27,73	27,63	27,38	27,83	1.271M	73.771
24/08/2021	2,07%	0,56	27,58	27,29	27,24	27,63	1.367M	59.301
23/08/2021	1,58%	0,42	27,02	26,94	26,77	27,31	1.902M	3.457
20/08/2021	-0,15%	-0,04	26,60	26,40	26,17	26,63	2.336M	84.027
19/08/2021	-0,56%	-0,15	26,64	26,26	26,13	26,87	2.142M	12.671
18/08/2021	-0,89%	-0,24	26,79	27,03	26,65	27,31	2.324M	7.906
17/08/2021	-5,62%	-1,61	27,03	26,84	26,45	27,63	2.528M	27.839
16/08/2021	-2,42%	-0,71	28,64	29,20	28,24	29,24	2.906M	40.055
13/08/2021	0,86%	0,25	29,35	29,06	29,02	29,61	2.500M	18.621
12/08/2021	1,50%	0,43	29,10	28,66	28,50	29,19	2.759M	89.608
11/08/2021	1,38%	0,39	28,67	28,16	27,97	28,99	2.797M	95.571
10/08/2021	0,32%	0,09	28,28	28,30	28,24	28,78	2.407M	82.030
09/08/2021	-0,70%	-0,20	28,19	27,95	27,67	28,21	2.112M	18.853
06/08/2021	0,14%	0,04	28,39	28,50	28,02	28,54	1.447M	85.980
05/08/2021	7,88%	2,07	28,35	28,75	28,06	28,98	6.396M	30.239
04/08/2021	-2,12%	-0,57	26,28	26,55	25,95	26,77	2.312M	22.189
03/08/2021	1,67%	0,44	26,85	26,36	25,79	26,87	1.898M	95.752
02/08/2021	-1,86%	-0,50	26,41	27,20	26,37	27,41	1.895M	94.024
30/07/2021	-3,24%	-0,90	26,91	27,60	26,83	27,83	2.021M	86.482
29/07/2021	0,36%	0,10	27,81	27,80	27,50	27,92	1.220M	67.600
28/07/2021	2,06%	0,56	27,71	27,43	27,20	27,90	1.289M	55.859
27/07/2021	-1,16%	-0,32	27,15	27,35	26,90	27,40	1.410M	66.164
26/07/2021	2,73%	0,73	27,47	26,74	26,72	27,47	1.273M	64.339
23/07/2021	-0,59%	-0,16	26,74	27,10	26,68	27,17	914M	38.817
22/07/2021	-0,22%	-0,06	26,90	27,00	26,71	27,22	1.017M	50.394
21/07/2021	1,39%	0,37	26,96	26,79	26,59	27,24	1.380M	63.407
20/07/2021	1,33%	0,35	26,59	26,19	25,90	26,94	1.680M	73.136
19/07/2021	-1,65%	-0,44	26,24	25,97	25,86	26,45	2.090M	34.498
16/07/2021	-1,48%	-0,40	26,68	27,23	26,58	27,38	1.857M	69.316
15/07/2021	-2,13%	-0,59	27,08	27,49	26,92	27,63	1.854M	5.846
14/07/2021	-0,82%	-0,23	27,67	28,10	27,54	28,20	1.437M	68.874
13/07/2021	0,61%	0,17	27,90	27,56	27,38	27,97	1.152M	78.823
12/07/2021	0,87%	0,24	27,73	27,58	27,28	27,78	1.462M	66.536
08/07/2021	-2,00%	-0,56	27,49	27,40	27,27	27,68	2.212M	87.926
07/07/2021	1,37%	0,38	28,05	28,15	27,41	28,15	2.059M	79.845
06/07/2021	-4,09%	-1,18	27,67	28,70	27,67	28,80	2.744M	26.387
05/07/2021	-1,13%	-0,33	28,85	29,01	28,37	29,16	1.613M	65.434
02/07/2021	0,41%	0,12	29,18	29,30	28,73	29,38	1.085M	55.587
01/07/2021	-1,26%	-0,37	29,06	29,74	28,92	29,88	1.903M	91.884
30/06/2021	0,86%	0,25	29,43	29,03	28,92	29,57	2.097M	91.992
29/06/2021	0,45%	0,13	29,18	29,09	28,74	29,18	1.254M	60.844
28/06/2021	-0,17%	-0,05	29,05	29,18	28,67	29,27	1.168M	55.543
25/06/2021	-1,85%	-0,55	29,10	29,69	28,95	29,79	2.498M	78.340
24/06/2021	1,19%	0,35	29,65	29,49	29,22	29,65	1.514M	50.201
23/06/2021	0,69%	0,20	29,30	29,25	29,00	29,52	1.678M	62.937
22/06/2021	0,52%	0,15	29,10	29,00	28,67	29,27	1.203M	58.540
21/06/2021	2,22%	0,63	28,95	28,40	28,40	29,00	1.462M	73.406
18/06/2021	0,68%	0,19	28,32	28,00	27,64	28,42	3.253M	78.578
17/06/2021	-3,47%	-1,01	28,13	29,01	27,91	29,20	2.705M	37.274
16/06/2021	0,38%	0,11	29,14	29,08	28,77	29,29	2.249M	73.971
15/06/2021	0,97%	0,28	29,03	28,96	28,63	29,06	1.232M	40.110
14/06/2021	0,63%	0,18	28,75	28,90	28,61	29,35	1.863M	67.450
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	-	-	23,29	22,62	22,61	23,49	3.015M	45.190

Date,Open,High,Low,Close,Volume
21-Sep-21,25.08,25.29,24.53,25.21,1614962485
20-Sep-21,24.08,24.65,23.79,24.65,1946455881
17-Sep-21,25.97,26.02,24.77,24.93,3314275537
16-Sep-21,26.08,26.24,25.51,26.10,1697717152
15-Sep-21,26.00,26.46,25.87,26.33,1761663708
14-Sep-21,25.95,26.25,25.72,25.88,1700446714
13-Sep-21,25.80,26.39,25.64,26.23,1653603988
10-Sep-21,26.02,26.14,25.33,25.34,2006437339
09-Sep-21,25.08,25.88,24.14,25.50,3888608626
08-Sep-21,26.29,26.35,24.79,24.97,2050904696
06-Sep-21,26.21,26.71,26.15,26.46,709445234
03-Sep-21,26.65,26.78,26.10,26.33,1532474980
02-Sep-21,27.00,27.35,26.46,26.60,1506772759
01-Sep-21,27.32,27.34,26.33,27.04,1868732835
31-Aug-21,28.20,28.23,26.99,27.19,3044998697
30-Aug-21,28.40,28.71,28.26,28.30,1737228917
27-Aug-21,27.70,28.49,27.67,28.49,2151079247
26-Aug-21,27.58,27.88,27.47,27.49,1134994785
25-Aug-21,27.63,27.83,27.38,27.73,1271495995
24-Aug-21,27.29,27.63,27.24,27.58,1367195060
23-Aug-21,26.94,27.31,26.77,27.02,1902454555
20-Aug-21,26.40,26.63,26.17,26.60,2336193641
19-Aug-21,26.26,26.87,26.13,26.64,2141983993
18-Aug-21,27.03,27.31,26.65,26.79,2323922125
17-Aug-21,26.84,27.63,26.45,27.03,2528269847
16-Aug-21,29.20,29.24,28.24,28.64,2906447753
13-Aug-21,29.06,29.61,29.02,29.35,2500010783
12-Aug-21,28.66,29.19,28.50,29.10,2758691446
11-Aug-21,28.16,28.99,27.97,28.67,2796760899
10-Aug-21,28.30,28.78,28.24,28.28,2406940710
09-Aug-21,27.95,28.21,27.67,28.19,2112455154
06-Aug-21,28.50,28.54,28.02,28.39,1447124909
05-Aug-21,28.75,28.98,28.06,28.35,6396065674
04-Aug-21,26.55,26.77,25.95,26.28,2312194443
03-Aug-21,26.36,26.87,25.79,26.85,1898481499
02-Aug-21,27.20,27.41,26.37,26.41,1894834954
30-Jul-21,27.60,27.83,26.83,26.91,2020672478
29-Jul-21,27.80,27.92,27.50,27.81,1219581983
28-Jul-21,27.43,27.90,27.20,27.71,1289278835
27-Jul-21,27.35,27.40,26.90,27.15,1410080587
26-Jul-21,26.74,27.47,26.72,27.47,1273424812
23-Jul-21,27.10,27.17,26.68,26.74,914433669
22-Jul-21,27.00,27.22,26.71,26.90,1016849699
21-Jul-21,26.79,27.24,26.59,26.96,1380357580
20-Jul-21,26.19,26.94,25.90,26.59,1679501843
19-Jul-21,25.97,26.45,25.86,26.24,2090071315
16-Jul-21,27.23,27.38,26.58,26.68,1857305939
15-Jul-21,27.49,27.63,26.92,27.08,1853588094
14-Jul-21,28.10,28.20,27.54,27.67,1437184440
13-Jul-21,27.56,27.97,27.38,27.90,1151551488
12-Jul-21,27.58,27.78,27.28,27.73,1461734755
08-Jul-21,27.40,27.68,27.27,27.49,2212383961
07-Jul-21,28.15,28.15,27.41,28.05,2058664956
06-Jul-21,28.70,28.80,27.67,27.67,2743581633
05-Jul-21,29.01,29.16,28.37,28.85,1613218829
02-Jul-21,29.30,29.38,28.73,29.18,1085021180
01-Jul-21,29.74,29.88,28.92,29.06,1903081739
30-Jun-21,29.03,29.57,28.92,29.43,2096569207
29-Jun-21,29.09,29.18,28.74,29.18,1254495839
28-Jun-21,29.18,29.27,28.67,29.05,1168213302
25-Jun-21,29.69,29.79,28.95,29.10,2498432530
24-Jun-21,29.49,29.65,29.22,29.65,1514355509
23-Jun-21,29.25,29.52,29.00,29.30,1678227389
22-Jun-21,29.00,29.27,28.67,29.10,1203478250
21-Jun-21,28.40,29.00,28.40,28.95,1462057242
18-Jun-21,28.00,28.42,27.64,28.32,3253464937
17-Jun-21,29.01,29.20,27.91,28.13,2704777721
16-Jun-21,29.08,29.29,28.77,29.14,2249417194
15-Jun-21,28.96,29.06,28.63,29.03,1231520526
14-Jun-21,28.90,29.35,28.61,28.75,1863071996
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR4

cotações, gráficos e mais...