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
30/06/2022	-0,53%	-0,15	27,93	27,65	27,40	28,06	1.389M	82.363
29/06/2022	-0,88%	-0,25	28,08	28,48	27,84	28,82	1.473M	70.476
28/06/2022	1,25%	0,35	28,33	28,58	28,02	28,83	1.461M	75.890
27/06/2022	6,43%	1,69	27,98	26,82	26,66	28,07	2.499M	13.721
24/06/2022	-0,76%	-0,20	26,29	26,76	26,18	27,09	1.415M	79.649
23/06/2022	-1,85%	-0,50	26,49	26,98	26,12	27,38	1.846M	18.068
22/06/2022	-0,30%	-0,08	26,99	26,58	26,39	27,55	1.565M	79.260
21/06/2022	-1,99%	-0,55	27,07	27,80	26,69	28,16	2.323M	20.773
20/06/2022	1,14%	0,31	27,62	26,02	25,91	28,25	2.541M	13.844
17/06/2022	-6,09%	-1,77	27,31	28,17	26,13	28,45	4.997M	19.633
15/06/2022	-1,76%	-0,52	29,08	30,00	28,84	30,02	2.138M	23.919

14/06/2022	1,13%	0,33	29,60	29,66	29,24	30,25	2.054M	11.180
13/06/2022	-1,28%	-0,38	29,27	29,02	28,67	29,58	1.880M	5.116
10/06/2022	-1,40%	-0,42	29,65	30,01	29,06	30,01	1.863M	5.491
09/06/2022	-1,44%	-0,44	30,07	30,51	29,98	30,66	1.634M	71.715
08/06/2022	-0,49%	-0,15	30,51	30,42	30,33	31,15	2.026M	95.430
07/06/2022	1,19%	0,36	30,66	30,19	30,16	31,30	2.478M	28.656
06/06/2022	0,07%	0,02	30,30	30,50	29,91	30,53	1.185M	60.410
03/06/2022	1,75%	0,52	30,28	29,71	29,53	30,44	1.811M	2.509
02/06/2022	-0,87%	-0,26	29,76	29,97	29,55	30,05	1.512M	82.293
01/06/2022	-0,13%	-0,04	30,02	29,90	29,85	30,33	1.393M	86.865
31/05/2022	0,23%	0,07	30,06	30,41	29,81	30,62	2.521M	373
30/05/2022	-1,99%	-0,61	29,99	30,84	29,12	30,87	2.921M	71.398
27/05/2022	-4,76%	-1,53	30,60	32,15	30,57	32,15	3.670M	48.480
26/05/2022	0,25%	0,08	32,13	32,02	31,95	32,56	2.528M	94.240
25/05/2022	1,42%	0,45	32,05	31,70	31,26	32,28	2.237M	11.213
24/05/2022	-12,71%	-4,60	31,60	31,20	30,71	32,09	4.839M	22.368
23/05/2022	3,93%	1,37	36,20	35,18	35,15	36,31	3.365M	88.610
20/05/2022	1,93%	0,66	34,83	34,59	34,25	34,83	2.755M	13.818
19/05/2022	1,70%	0,57	34,17	33,52	33,33	34,29	2.174M	80.554
18/05/2022	-1,64%	-0,56	33,60	34,18	33,43	34,56	2.738M	96.116
17/05/2022	-1,30%	-0,45	34,16	35,00	34,14	35,14	3.124M	16.994
16/05/2022	0,99%	0,34	34,61	34,25	34,01	34,88	3.191M	17.916
13/05/2022	1,30%	0,44	34,27	34,10	33,90	34,44	2.296M	17.886
12/05/2022	0,77%	0,26	33,83	33,26	33,26	34,08	3.857M	33.004
11/05/2022	3,48%	1,13	33,57	32,78	32,69	33,91	3.655M	30.605
10/05/2022	0,87%	0,28	32,44	32,36	32,20	32,85	1.961M	5.540
09/05/2022	-2,72%	-0,90	32,16	32,70	32,06	33,04	2.994M	37.700
06/05/2022	3,28%	1,05	33,06	32,69	31,90	33,12	4.241M	95.105
05/05/2022	-0,19%	-0,06	32,01	31,81	31,02	32,50	3.171M	64.928
04/05/2022	6,02%	1,82	32,07	30,60	30,40	32,17	3.425M	44.412
03/05/2022	0,90%	0,27	30,25	30,12	29,82	30,39	1.583M	74.669
02/05/2022	-0,99%	-0,30	29,98	30,17	29,33	30,33	2.159M	16.500
29/04/2022	0,07%	0,02	30,28	30,75	30,28	31,59	2.368M	7.430
28/04/2022	0,67%	0,20	30,26	30,45	30,25	30,62	1.318M	69.159
27/04/2022	0,00%	0,00	30,06	30,37	29,95	30,56	1.262M	75.377
26/04/2022	-0,17%	-0,05	30,06	30,11	29,89	30,58	1.473M	89.888
25/04/2022	-1,47%	-0,45	30,11	29,97	29,54	30,44	1.986M	99.443
22/04/2022	-3,90%	-1,24	30,56	31,05	30,32	31,30	2.296M	10.889
20/04/2022	0,47%	0,15	31,80	31,65	31,33	31,95	1.097M	61.678
19/04/2022	3,03%	0,93	31,65	31,16	31,12	32,00	2.787M	11.516
18/04/2022	-1,76%	-0,55	30,72	31,16	30,47	31,39	2.351M	11.087
14/04/2022	-9,55%	-3,30	31,27	31,60	31,16	32,07	3.759M	41.699
13/04/2022	2,13%	0,72	34,57	34,37	34,10	34,80	3.501M	52.253
12/04/2022	-0,29%	-0,10	33,85	34,40	33,80	34,68	2.344M	8.275
11/04/2022	-0,76%	-0,26	33,95	33,90	33,78	34,10	1.634M	73.455
08/04/2022	0,50%	0,17	34,21	34,07	33,85	34,41	2.079M	1.735
07/04/2022	5,19%	1,68	34,04	32,64	32,50	34,06	3.964M	32.986
06/04/2022	-0,09%	-0,03	32,36	32,60	32,04	32,78	1.843M	92.812
05/04/2022	-0,95%	-0,31	32,39	32,66	32,39	33,06	1.496M	75.785
04/04/2022	-0,94%	-0,31	32,70	32,90	32,25	32,90	1.827M	92.825
01/04/2022	-1,32%	-0,44	33,01	33,55	32,91	33,79	2.417M	98.770
31/03/2022	1,39%	0,46	33,45	32,57	32,50	33,57	3.126M	3.209
30/03/2022	2,14%	0,69	32,99	32,50	32,38	32,99	2.282M	14.048
29/03/2022	2,22%	0,70	32,30	32,13	31,92	32,76	3.030M	37.730
28/03/2022	-2,17%	-0,70	31,60	32,06	30,98	32,08	2.163M	7.982
25/03/2022	-0,37%	-0,12	32,30	32,15	31,92	32,55	1.673M	95.871
24/03/2022	1,15%	0,37	32,42	32,05	31,67	32,60	1.594M	92.960
23/03/2022	1,36%	0,43	32,05	31,93	31,69	32,47	1.702M	88.453
22/03/2022	-0,44%	-0,14	31,62	31,99	31,35	32,10	1.774M	10.424
21/03/2022	3,76%	1,15	31,76	30,91	30,64	32,09	2.136M	14.948
18/03/2022	2,00%	0,60	30,61	30,09	29,86	30,82	2.843M	7.187
17/03/2022	-2,66%	-0,82	30,01	31,25	29,50	31,40	5.386M	277
16/03/2022	-0,87%	-0,27	30,83	31,50	30,37	31,54	2.223M	14.773
15/03/2022	-2,42%	-0,77	31,10	31,14	30,47	31,54	2.057M	22.461
14/03/2022	-1,91%	-0,62	31,87	32,43	31,52	32,89	1.673M	94.595
11/03/2022	-3,59%	-1,21	32,49	33,91	32,07	34,38	3.070M	33.004
10/03/2022	3,50%	1,14	33,70	32,60	32,52	34,60	4.593M	91.305
09/03/2022	0,31%	0,10	32,56	32,60	31,74	32,82	2.829M	25.013
08/03/2022	2,08%	0,66	32,46	32,00	31,51	32,97	3.613M	83.190
07/03/2022	-7,10%	-2,43	31,80	34,50	31,63	34,60	3.643M	71.930
04/03/2022	-0,03%	-0,01	34,23	34,08	33,82	34,68	1.891M	88.573
03/03/2022	-1,24%	-0,43	34,24	34,82	34,16	34,93	2.387M	96.526
02/03/2022	1,97%	0,67	34,67	35,26	34,39	35,29	2.022M	96.221
25/02/2022	1,83%	0,61	34,00	33,45	32,90	34,00	2.893M	23.291
24/02/2022	-2,43%	-0,83	33,39	34,80	32,68	35,29	4.734M	2.607
23/02/2022	1,42%	0,48	34,22	34,18	33,80	34,60	2.966M	34.273
22/02/2022	-0,32%	-0,11	33,74	34,22	33,21	34,68	2.714M	14.319
21/02/2022	2,58%	0,85	33,85	33,05	33,00	34,00	1.726M	97.245
18/02/2022	0,61%	0,20	33,00	32,57	32,27	33,09	1.974M	89.507
17/02/2022	-0,39%	-0,13	32,80	32,85	32,55	33,29	1.419M	71.707
16/02/2022	1,39%	0,45	32,93	32,83	32,77	33,70	2.194M	15.792
15/02/2022	-1,58%	-0,52	32,48	32,66	31,89	32,68	2.125M	90.608
14/02/2022	-2,25%	-0,76	33,00	33,86	32,82	33,94	1.846M	85.129
11/02/2022	4,07%	1,32	33,76	32,77	32,63	33,91	2.948M	22.724
10/02/2022	1,53%	0,49	32,44	32,30	31,94	32,90	1.612M	86.264
09/02/2022	0,38%	0,12	31,95	31,74	31,65	32,69	1.642M	78.715
08/02/2022	-1,00%	-0,32	31,83	31,90	31,26	31,95	1.979M	18.907
07/02/2022	-1,47%	-0,48	32,15	32,55	32,13	32,78	1.582M	76.874
04/02/2022	1,75%	0,56	32,63	32,41	31,88	33,23	1.946M	94.572
03/02/2022	-1,38%	-0,45	32,07	32,35	31,62	32,92	1.636M	92.360
02/02/2022	-1,45%	-0,48	32,52	33,41	32,36	33,49	1.184M	80.693
01/02/2022	2,01%	0,65	33,00	32,35	31,95	33,32	1.882M	92.039
31/01/2022	-0,58%	-0,19	32,35	32,50	32,07	33,00	2.025M	8.580
28/01/2022	-3,96%	-1,34	32,54	33,80	32,20	34,35	3.903M	39.973
27/01/2022	0,03%	0,01	33,88	34,25	33,17	34,64	3.081M	34.272
26/01/2022	2,67%	0,88	33,87	33,30	33,30	34,27	3.351M	33.744
25/01/2022	3,26%	1,04	32,99	31,70	31,58	33,23	3.198M	21.752
24/01/2022	0,57%	0,18	31,95	31,69	31,04	32,25	2.502M	26.160
21/01/2022	0,16%	0,05	31,77	31,57	31,53	31,88	1.945M	86.124
20/01/2022	0,73%	0,23	31,72	31,50	31,11	32,00	2.706M	45.737
19/01/2022	-0,47%	-0,15	31,49	31,90	31,44	32,21	2.467M	31.689
18/01/2022	0,44%	0,14	31,64	31,56	30,97	31,98	2.467M	10.864
17/01/2022	0,16%	0,05	31,50	31,40	31,25	31,81	1.126M	72.570
14/01/2022	3,73%	1,13	31,45	30,28	30,24	31,60	2.998M	51.684
13/01/2022	2,02%	0,60	30,32	29,53	29,50	30,63	2.324M	19.754
12/01/2022	3,05%	0,88	29,72	28,95	28,95	29,91	2.404M	97.204
11/01/2022	2,96%	0,83	28,84	28,10	27,85	29,07	2.106M	91.662
10/01/2022	-0,60%	-0,17	28,01	27,99	27,72	28,24	1.046M	59.090
07/01/2022	0,46%	0,13	28,18	28,11	27,82	28,29	1.334M	67.969
06/01/2022	-0,07%	-0,02	28,05	28,29	27,84	28,65	1.726M	94.987
05/01/2022	-3,87%	-1,13	28,07	29,19	27,94	29,27	2.238M	91.935
04/01/2022	0,38%	0,11	29,20	29,16	28,91	29,40	1.510M	78.612
03/01/2022	2,25%	0,64	29,09	28,54	28,53	29,22	1.528M	82.479
30/12/2021	-0,32%	-0,09	28,45	28,55	28,39	28,70	1.233M	53.532
29/12/2021	-0,83%	-0,24	28,54	28,70	28,42	28,90	1.015M	61.088
28/12/2021	0,10%	0,03	28,78	29,01	28,70	29,28	886M	43.142
27/12/2021	1,48%	0,42	28,75	28,32	28,15	28,78	1.265M	46.060
23/12/2021	0,60%	0,17	28,33	28,33	28,15	28,42	812M	43.381
22/12/2021	-0,14%	-0,04	28,16	28,40	27,97	28,40	950M	43.418
21/12/2021	0,14%	0,04	28,20	28,55	28,12	28,72	1.148M	63.985
20/12/2021	-2,86%	-0,83	28,16	28,44	27,68	28,55	2.981M	37.752
17/12/2021	-2,36%	-0,70	28,99	29,32	28,78	29,64	2.725M	96.537
16/12/2021	-	-	29,69	29,62	29,50	29,98	1.682M	84.099

Date,Open,High,Low,Close,Volume
30-Jun-22,27.65,28.06,27.40,27.93,1388579176
29-Jun-22,28.48,28.82,27.84,28.08,1473497167
28-Jun-22,28.58,28.83,28.02,28.33,1461394022
27-Jun-22,26.82,28.07,26.66,27.98,2498999170
24-Jun-22,26.76,27.09,26.18,26.29,1415144808
23-Jun-22,26.98,27.38,26.12,26.49,1846425997
22-Jun-22,26.58,27.55,26.39,26.99,1565351648
21-Jun-22,27.80,28.16,26.69,27.07,2323340065
20-Jun-22,26.02,28.25,25.91,27.62,2540649572
17-Jun-22,28.17,28.45,26.13,27.31,4997210655
15-Jun-22,30.00,30.02,28.84,29.08,2137701281
14-Jun-22,29.66,30.25,29.24,29.60,2054288553
13-Jun-22,29.02,29.58,28.67,29.27,1880451497
10-Jun-22,30.01,30.01,29.06,29.65,1862810675
09-Jun-22,30.51,30.66,29.98,30.07,1633995215
08-Jun-22,30.42,31.15,30.33,30.51,2026397001
07-Jun-22,30.19,31.30,30.16,30.66,2478099669
06-Jun-22,30.50,30.53,29.91,30.30,1185339226
03-Jun-22,29.71,30.44,29.53,30.28,1810573410
02-Jun-22,29.97,30.05,29.55,29.76,1512079842
01-Jun-22,29.90,30.33,29.85,30.02,1393172285
31-May-22,30.41,30.62,29.81,30.06,2521273912
30-May-22,30.84,30.87,29.12,29.99,2920744468
27-May-22,32.15,32.15,30.57,30.60,3670129826
26-May-22,32.02,32.56,31.95,32.13,2527582578
25-May-22,31.70,32.28,31.26,32.05,2237204128
24-May-22,31.20,32.09,30.71,31.60,4838646401
23-May-22,35.18,36.31,35.15,36.20,3365489889
20-May-22,34.59,34.83,34.25,34.83,2754888486
19-May-22,33.52,34.29,33.33,34.17,2174242316
18-May-22,34.18,34.56,33.43,33.60,2737542990
17-May-22,35.00,35.14,34.14,34.16,3124442505
16-May-22,34.25,34.88,34.01,34.61,3190874905
13-May-22,34.10,34.44,33.90,34.27,2296031138
12-May-22,33.26,34.08,33.26,33.83,3857355559
11-May-22,32.78,33.91,32.69,33.57,3654720398
10-May-22,32.36,32.85,32.20,32.44,1961453533
09-May-22,32.70,33.04,32.06,32.16,2993591143
06-May-22,32.69,33.12,31.90,33.06,4241251240
05-May-22,31.81,32.50,31.02,32.01,3171203555
04-May-22,30.60,32.17,30.40,32.07,3424627413
03-May-22,30.12,30.39,29.82,30.25,1583397863
02-May-22,30.17,30.33,29.33,29.98,2158950461
29-Apr-22,30.75,31.59,30.28,30.28,2367575882
28-Apr-22,30.45,30.62,30.25,30.26,1317705166
27-Apr-22,30.37,30.56,29.95,30.06,1262211900
26-Apr-22,30.11,30.58,29.89,30.06,1473064000
25-Apr-22,29.97,30.44,29.54,30.11,1986405543
22-Apr-22,31.05,31.30,30.32,30.56,2295907616
20-Apr-22,31.65,31.95,31.33,31.80,1097074936
19-Apr-22,31.16,32.00,31.12,31.65,2787173469
18-Apr-22,31.16,31.39,30.47,30.72,2350996513
14-Apr-22,31.60,32.07,31.16,31.27,3759351593
13-Apr-22,34.37,34.80,34.10,34.57,3500774473
12-Apr-22,34.40,34.68,33.80,33.85,2344311053
11-Apr-22,33.90,34.10,33.78,33.95,1633501261
08-Apr-22,34.07,34.41,33.85,34.21,2079386754
07-Apr-22,32.64,34.06,32.50,34.04,3963644414
06-Apr-22,32.60,32.78,32.04,32.36,1843268241
05-Apr-22,32.66,33.06,32.39,32.39,1495894129
04-Apr-22,32.90,32.90,32.25,32.70,1826908043
01-Apr-22,33.55,33.79,32.91,33.01,2417159471
31-Mar-22,32.57,33.57,32.50,33.45,3125721111
30-Mar-22,32.50,32.99,32.38,32.99,2282456846
29-Mar-22,32.13,32.76,31.92,32.30,3030153612
28-Mar-22,32.06,32.08,30.98,31.60,2163021712
25-Mar-22,32.15,32.55,31.92,32.30,1672923227
24-Mar-22,32.05,32.60,31.67,32.42,1594409716
23-Mar-22,31.93,32.47,31.69,32.05,1701925047
22-Mar-22,31.99,32.10,31.35,31.62,1773719649
21-Mar-22,30.91,32.09,30.64,31.76,2136387959
18-Mar-22,30.09,30.82,29.86,30.61,2842892965
17-Mar-22,31.25,31.40,29.50,30.01,5386490985
16-Mar-22,31.50,31.54,30.37,30.83,2223091057
15-Mar-22,31.14,31.54,30.47,31.10,2056613829
14-Mar-22,32.43,32.89,31.52,31.87,1672770251
11-Mar-22,33.91,34.38,32.07,32.49,3069909759
10-Mar-22,32.60,34.60,32.52,33.70,4593436211
09-Mar-22,32.60,32.82,31.74,32.56,2829457311
08-Mar-22,32.00,32.97,31.51,32.46,3613062115
07-Mar-22,34.50,34.60,31.63,31.80,3643474331
04-Mar-22,34.08,34.68,33.82,34.23,1891421704
03-Mar-22,34.82,34.93,34.16,34.24,2386791989
02-Mar-22,35.26,35.29,34.39,34.67,2021707298
25-Feb-22,33.45,34.00,32.90,34.00,2893397042
24-Feb-22,34.80,35.29,32.68,33.39,4734199084
23-Feb-22,34.18,34.60,33.80,34.22,2966170489
22-Feb-22,34.22,34.68,33.21,33.74,2713600538
21-Feb-22,33.05,34.00,33.00,33.85,1725746454
18-Feb-22,32.57,33.09,32.27,33.00,1974030941
17-Feb-22,32.85,33.29,32.55,32.80,1419332439
16-Feb-22,32.83,33.70,32.77,32.93,2194406813
15-Feb-22,32.66,32.68,31.89,32.48,2125152132
14-Feb-22,33.86,33.94,32.82,33.00,1846276707
11-Feb-22,32.77,33.91,32.63,33.76,2948371631
10-Feb-22,32.30,32.90,31.94,32.44,1611740438
09-Feb-22,31.74,32.69,31.65,31.95,1642275764
08-Feb-22,31.90,31.95,31.26,31.83,1978893011
07-Feb-22,32.55,32.78,32.13,32.15,1581854629
04-Feb-22,32.41,33.23,31.88,32.63,1945649554
03-Feb-22,32.35,32.92,31.62,32.07,1636398167
02-Feb-22,33.41,33.49,32.36,32.52,1184106881
01-Feb-22,32.35,33.32,31.95,33.00,1882093876
31-Jan-22,32.50,33.00,32.07,32.35,2024954468
28-Jan-22,33.80,34.35,32.20,32.54,3903485549
27-Jan-22,34.25,34.64,33.17,33.88,3080973780
26-Jan-22,33.30,34.27,33.30,33.87,3350674370
25-Jan-22,31.70,33.23,31.58,32.99,3198173864
24-Jan-22,31.69,32.25,31.04,31.95,2501533202
21-Jan-22,31.57,31.88,31.53,31.77,1945363450
20-Jan-22,31.50,32.00,31.11,31.72,2705675667
19-Jan-22,31.90,32.21,31.44,31.49,2467396214
18-Jan-22,31.56,31.98,30.97,31.64,2467468144
17-Jan-22,31.40,31.81,31.25,31.50,1126405138
14-Jan-22,30.28,31.60,30.24,31.45,2998196772
13-Jan-22,29.53,30.63,29.50,30.32,2323514943
12-Jan-22,28.95,29.91,28.95,29.72,2403560001
11-Jan-22,28.10,29.07,27.85,28.84,2105958275
10-Jan-22,27.99,28.24,27.72,28.01,1046038320
07-Jan-22,28.11,28.29,27.82,28.18,1333669227
06-Jan-22,28.29,28.65,27.84,28.05,1725720847
05-Jan-22,29.19,29.27,27.94,28.07,2237838346
04-Jan-22,29.16,29.40,28.91,29.20,1509760280
03-Jan-22,28.54,29.22,28.53,29.09,1528429387
30-Dec-21,28.55,28.70,28.39,28.45,1232775660
29-Dec-21,28.70,28.90,28.42,28.54,1015407391
28-Dec-21,29.01,29.28,28.70,28.78,886001699
27-Dec-21,28.32,28.78,28.15,28.75,1265090301
23-Dec-21,28.33,28.42,28.15,28.33,812335562
22-Dec-21,28.40,28.40,27.97,28.16,950275967
21-Dec-21,28.55,28.72,28.12,28.20,1148092601
20-Dec-21,28.44,28.55,27.68,28.16,2981042011
17-Dec-21,29.32,29.64,28.78,28.99,2725013078
16-Dec-21,29.62,29.98,29.50,29.69,1682132795

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR4