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
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	4,46%	1,12	26,22	25,64	25,64	26,67	4.009M	71.156
23/11/2020	6,13%	1,45	25,10	24,05	24,04	25,10	3.092M	4.862
20/11/2020	-0,71%	-0,17	23,65	23,84	23,47	23,99	904M	45.651
19/11/2020	1,15%	0,27	23,82	23,55	23,37	23,94	1.547M	68.136
18/11/2020	-0,59%	-0,14	23,55	23,99	23,55	24,13	1.638M	77.643
17/11/2020	1,72%	0,40	23,69	23,05	22,98	24,14	2.229M	87.518
16/11/2020	2,92%	0,66	23,29	23,20	23,13	23,63	2.374M	4.906
13/11/2020	3,29%	0,72	22,63	22,02	21,89	22,80	1.484M	92.217
12/11/2020	-4,24%	-0,97	21,91	22,74	21,77	22,82	1.715M	3.117
11/11/2020	-0,87%	-0,20	22,88	23,35	22,40	23,36	2.116M	99.072
10/11/2020	6,80%	1,47	23,08	21,89	21,81	23,15	3.723M	66.160
09/11/2020	9,42%	1,86	21,61	21,11	21,04	22,69	3.580M	85.022
06/11/2020	-0,70%	-0,14	19,75	19,55	19,54	19,95	737M	39.654
05/11/2020	0,86%	0,17	19,89	19,95	19,72	19,99	812M	49.219
04/11/2020	0,36%	0,07	19,72	20,01	19,27	20,07	1.294M	77.218
03/11/2020	3,75%	0,71	19,65	19,51	19,33	19,90	1.300M	79.093
30/10/2020	-1,81%	-0,35	18,94	19,14	18,87	19,54	1.227M	76.640
29/10/2020	3,32%	0,62	19,29	18,43	17,74	19,37	1.617M	6.569
28/10/2020	-6,09%	-1,21	18,67	19,35	18,67	19,44	1.508M	90.781
27/10/2020	-1,83%	-0,37	19,88	20,26	19,81	20,37	978M	44.527
26/10/2020	-1,56%	-0,32	20,25	20,33	20,03	20,53	1.180M	57.884
23/10/2020	-1,30%	-0,27	20,57	20,94	20,54	21,14	1.282M	67.609
22/10/2020	3,37%	0,68	20,84	20,10	20,05	20,84	2.039M	79.857
21/10/2020	-0,10%	-0,02	20,16	20,16	19,83	20,33	1.215M	60.971
20/10/2020	3,38%	0,66	20,18	19,67	19,59	20,27	1.367M	60.735
19/10/2020	0,98%	0,19	19,52	19,41	19,25	19,94	2.113M	70.312
16/10/2020	-2,13%	-0,42	19,33	19,67	19,32	19,71	971M	72.952
15/10/2020	-1,10%	-0,22	19,75	19,62	19,44	19,77	1.119M	85.281
14/10/2020	-0,79%	-0,16	19,97	20,09	19,97	20,37	898M	51.222
13/10/2020	1,67%	0,33	20,13	19,91	19,73	20,13	1.105M	43.411
09/10/2020	-3,13%	-0,64	19,80	20,34	19,80	20,39	1.361M	80.106
08/10/2020	3,28%	0,65	20,44	20,04	19,86	20,59	1.575M	69.232
07/10/2020	-0,70%	-0,14	19,79	20,00	19,56	20,05	1.060M	65.412
06/10/2020	-0,50%	-0,10	19,93	20,47	19,93	20,70	1.566M	73.395
05/10/2020	5,31%	1,01	20,03	19,36	19,24	20,16	1.447M	67.313
02/10/2020	-4,18%	-0,83	19,02	19,73	19,02	19,74	1.649M	72.258
01/10/2020	1,22%	0,24	19,85	19,64	19,13	20,06	1.521M	75.069
30/09/2020	1,55%	0,30	19,61	19,50	19,43	20,04	1.374M	66.780
29/09/2020	-1,63%	-0,32	19,31	19,63	19,25	19,86	1.031M	55.577
28/09/2020	-2,48%	-0,50	19,63	20,33	19,63	20,56	979M	56.901
25/09/2020	-1,32%	-0,27	20,13	20,15	19,87	20,26	806M	42.274
24/09/2020	0,84%	0,17	20,40	20,24	20,06	20,71	1.550M	63.610
23/09/2020	-2,74%	-0,57	20,23	20,80	20,20	20,96	1.175M	55.000
22/09/2020	-0,48%	-0,10	20,80	20,96	20,75	21,35	990M	49.339
21/09/2020	-3,46%	-0,75	20,90	21,29	20,81	21,46	1.542M	75.333
18/09/2020	-2,26%	-0,50	21,65	21,99	21,55	22,15	1.401M	63.257
17/09/2020	1,93%	0,42	22,15	21,51	21,46	22,17	1.323M	70.857
16/09/2020	0,28%	0,06	21,73	21,85	21,60	21,99	1.099M	54.412
15/09/2020	-0,05%	-0,01	21,67	21,98	21,55	22,08	1.275M	66.544
14/09/2020	-0,91%	-0,20	21,68	21,94	21,43	21,98	1.004M	68.649
11/09/2020	-1,08%	-0,24	21,88	22,12	21,75	22,26	1.559M	73.054
10/09/2020	-2,68%	-0,61	22,12	22,58	22,11	22,58	1.302M	62.288
09/09/2020	2,11%	0,47	22,73	22,49	22,49	22,77	955M	53.510
08/09/2020	-2,88%	-0,66	22,26	22,50	21,91	22,50	1.650M	81.407
04/09/2020	0,17%	0,04	22,92	23,00	22,58	23,03	1.194M	85.904
03/09/2020	0,35%	0,08	22,88	22,61	22,57	23,12	2.002M	89.319
02/09/2020	-0,31%	-0,07	22,80	22,93	22,52	23,10	1.220M	58.243
01/09/2020	4,48%	0,98	22,87	22,20	22,12	22,89	1.500M	62.859
31/08/2020	-2,88%	-0,65	21,89	22,32	21,89	22,43	1.072M	50.166
28/08/2020	1,76%	0,39	22,54	22,25	22,06	22,54	695M	41.785
27/08/2020	-0,32%	-0,07	22,15	22,32	22,04	22,47	788M	47.887
26/08/2020	-2,84%	-0,65	22,22	22,78	22,04	22,90	1.568M	81.598
25/08/2020	-0,44%	-0,10	22,87	23,09	22,69	23,15	868M	54.540
24/08/2020	1,82%	0,41	22,97	22,86	22,80	23,13	1.191M	48.142
21/08/2020	-0,75%	-0,17	22,56	22,54	22,35	22,63	869M	46.593
20/08/2020	-0,70%	-0,16	22,73	22,52	22,35	22,87	1.250M	59.147
19/08/2020	-0,56%	-0,13	22,89	22,95	22,75	23,32	1.199M	60.430
18/08/2020	-	-	23,02	22,93	22,77	23,24	1.138M	55.435

Date,Open,High,Low,Close,Volume
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
23-Nov-20,24.05,25.10,24.04,25.10,3091939810
20-Nov-20,23.84,23.99,23.47,23.65,903627848
19-Nov-20,23.55,23.94,23.37,23.82,1546763533
18-Nov-20,23.99,24.13,23.55,23.55,1637514658
17-Nov-20,23.05,24.14,22.98,23.69,2228588485
16-Nov-20,23.20,23.63,23.13,23.29,2374205762
13-Nov-20,22.02,22.80,21.89,22.63,1484286956
12-Nov-20,22.74,22.82,21.77,21.91,1714848318
11-Nov-20,23.35,23.36,22.40,22.88,2115770248
10-Nov-20,21.89,23.15,21.81,23.08,3722933489
09-Nov-20,21.11,22.69,21.04,21.61,3580095773
06-Nov-20,19.55,19.95,19.54,19.75,736571992
05-Nov-20,19.95,19.99,19.72,19.89,812147767
04-Nov-20,20.01,20.07,19.27,19.72,1293673897
03-Nov-20,19.51,19.90,19.33,19.65,1300334321
30-Oct-20,19.14,19.54,18.87,18.94,1227368928
29-Oct-20,18.43,19.37,17.74,19.29,1616986168
28-Oct-20,19.35,19.44,18.67,18.67,1507805335
27-Oct-20,20.26,20.37,19.81,19.88,977927178
26-Oct-20,20.33,20.53,20.03,20.25,1179848162
23-Oct-20,20.94,21.14,20.54,20.57,1282296473
22-Oct-20,20.10,20.84,20.05,20.84,2039342395
21-Oct-20,20.16,20.33,19.83,20.16,1215286054
20-Oct-20,19.67,20.27,19.59,20.18,1366674095
19-Oct-20,19.41,19.94,19.25,19.52,2113276706
16-Oct-20,19.67,19.71,19.32,19.33,971469057
15-Oct-20,19.62,19.77,19.44,19.75,1118702126
14-Oct-20,20.09,20.37,19.97,19.97,898461132
13-Oct-20,19.91,20.13,19.73,20.13,1104757504
09-Oct-20,20.34,20.39,19.80,19.80,1360560316
08-Oct-20,20.04,20.59,19.86,20.44,1574790277
07-Oct-20,20.00,20.05,19.56,19.79,1059888378
06-Oct-20,20.47,20.70,19.93,19.93,1565545455
05-Oct-20,19.36,20.16,19.24,20.03,1446645324
02-Oct-20,19.73,19.74,19.02,19.02,1649009217
01-Oct-20,19.64,20.06,19.13,19.85,1521386327
30-Sep-20,19.50,20.04,19.43,19.61,1373637620
29-Sep-20,19.63,19.86,19.25,19.31,1030741125
28-Sep-20,20.33,20.56,19.63,19.63,978983941
25-Sep-20,20.15,20.26,19.87,20.13,806202503
24-Sep-20,20.24,20.71,20.06,20.40,1549591224
23-Sep-20,20.80,20.96,20.20,20.23,1175323444
22-Sep-20,20.96,21.35,20.75,20.80,990210978
21-Sep-20,21.29,21.46,20.81,20.90,1542499017
18-Sep-20,21.99,22.15,21.55,21.65,1400786073
17-Sep-20,21.51,22.17,21.46,22.15,1322901985
16-Sep-20,21.85,21.99,21.60,21.73,1098786147
15-Sep-20,21.98,22.08,21.55,21.67,1274611618
14-Sep-20,21.94,21.98,21.43,21.68,1004174369
11-Sep-20,22.12,22.26,21.75,21.88,1559304360
10-Sep-20,22.58,22.58,22.11,22.12,1301783958
09-Sep-20,22.49,22.77,22.49,22.73,954718155
08-Sep-20,22.50,22.50,21.91,22.26,1649889186
04-Sep-20,23.00,23.03,22.58,22.92,1194122269
03-Sep-20,22.61,23.12,22.57,22.88,2001901959
02-Sep-20,22.93,23.10,22.52,22.80,1220474169
01-Sep-20,22.20,22.89,22.12,22.87,1499825894
31-Aug-20,22.32,22.43,21.89,21.89,1071549682
28-Aug-20,22.25,22.54,22.06,22.54,694571736
27-Aug-20,22.32,22.47,22.04,22.15,788102796
26-Aug-20,22.78,22.90,22.04,22.22,1567522401
25-Aug-20,23.09,23.15,22.69,22.87,868003030
24-Aug-20,22.86,23.13,22.80,22.97,1190533794
21-Aug-20,22.54,22.63,22.35,22.56,869233529
20-Aug-20,22.52,22.87,22.35,22.73,1250250783
19-Aug-20,22.95,23.32,22.75,22.89,1199204759
18-Aug-20,22.93,23.24,22.77,23.02,1137916011

*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...