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
01/07/2020	0,74%	0,16	21,71	21,75	21,52	22,25	1.731M	74.799
30/06/2020	-0,51%	-0,11	21,55	21,34	21,09	21,80	1.399M	60.994
29/06/2020	3,93%	0,82	21,66	21,10	20,93	21,66	1.281M	58.862
26/06/2020	-2,93%	-0,63	20,84	21,21	20,78	21,47	1.168M	57.139
25/06/2020	2,24%	0,47	21,47	20,91	20,73	21,47	997M	59.732
24/06/2020	-3,00%	-0,65	21,00	21,49	20,71	21,56	1.376M	62.864
23/06/2020	3,34%	0,70	21,65	21,22	21,14	22,07	1.707M	78.148
22/06/2020	-2,42%	-0,52	20,95	21,60	20,90	21,60	960M	68.625
19/06/2020	-0,60%	-0,13	21,47	22,00	21,22	22,22	1.968M	89.002
18/06/2020	0,75%	0,16	21,60	21,18	21,08	21,77	1.222M	58.690
17/06/2020	0,33%	0,07	21,44	21,48	21,15	21,85	1.360M	62.386

16/06/2020	3,24%	0,67	21,37	21,56	21,17	21,91	2.036M	14.942
15/06/2020	0,49%	0,10	20,70	19,81	19,54	21,09	2.023M	21.766
12/06/2020	-3,74%	-0,80	20,60	20,62	20,10	21,17	2.396M	57.884
10/06/2020	-1,47%	-0,32	21,40	21,89	21,00	21,90	2.189M	867
09/06/2020	-3,60%	-0,81	21,72	22,03	21,64	22,04	2.105M	24.457
08/06/2020	1,95%	0,43	22,53	22,55	22,01	22,59	1.702M	74.015
05/06/2020	3,13%	0,67	22,10	22,29	22,06	23,03	2.548M	27.382
04/06/2020	-0,19%	-0,04	21,43	21,39	21,04	21,78	2.299M	82.931
03/06/2020	0,33%	0,07	21,47	21,86	21,41	21,91	1.865M	2.508
02/06/2020	5,26%	1,07	21,40	20,75	20,60	21,40	1.617M	1.036
01/06/2020	-0,05%	-0,01	20,33	20,15	20,00	20,56	1.762M	2.047
29/05/2020	2,88%	0,57	20,34	19,55	19,30	20,34	2.561M	87.578
28/05/2020	-0,80%	-0,16	19,77	19,69	19,45	20,08	1.285M	67.113
27/05/2020	1,32%	0,26	19,93	19,80	19,15	19,93	1.460M	66.073
26/05/2020	0,98%	0,19	19,67	19,98	19,33	20,09	1.355M	76.614
25/05/2020	4,34%	0,81	19,48	19,48	19,26	19,56	740M	46.298
22/05/2020	-2,71%	-0,52	18,67	18,80	18,35	18,90	1.327M	80.004
21/05/2020	-0,57%	-0,11	19,19	19,50	19,07	19,77	1.578M	9.750
20/05/2020	3,32%	0,62	19,30	19,09	19,06	19,44	1.437M	88.465
19/05/2020	0,76%	0,14	18,68	18,51	18,41	18,93	1.501M	90.534
18/05/2020	8,10%	1,39	18,54	18,10	17,92	18,54	2.144M	20.884
15/05/2020	-1,44%	-0,25	17,15	17,99	17,15	18,19	2.368M	24.266
14/05/2020	-1,08%	-0,19	17,40	17,40	16,72	17,47	2.045M	28.063
13/05/2020	-3,03%	-0,55	17,59	18,26	17,52	18,35	1.550M	21.902
12/05/2020	-0,06%	-0,01	18,14	18,53	18,13	18,83	1.327M	86.290
11/05/2020	-1,79%	-0,33	18,15	18,30	18,11	18,93	1.200M	88.864
08/05/2020	5,96%	1,04	18,48	17,74	17,71	18,58	1.522M	98.117
07/05/2020	0,93%	0,16	17,44	17,75	17,35	17,87	1.431M	11.767
06/05/2020	-3,68%	-0,66	17,28	17,87	17,28	18,06	1.193M	80.730
05/05/2020	3,22%	0,56	17,94	17,90	17,87	18,48	1.366M	88.884
04/05/2020	-3,71%	-0,67	17,38	17,43	17,18	17,62	1.048M	71.306
30/04/2020	-0,82%	-0,15	18,05	17,98	17,70	18,42	1.449M	81.166
29/04/2020	5,51%	0,95	18,20	17,80	17,53	18,48	1.708M	11.763
28/04/2020	4,86%	0,80	17,25	17,04	16,63	17,25	1.559M	8.544
27/04/2020	3,13%	0,50	16,45	16,14	15,78	16,53	1.392M	1.446
24/04/2020	-5,90%	-1,00	15,95	16,69	15,28	16,79	2.576M	67.737
23/04/2020	1,19%	0,20	16,95	17,20	16,62	17,43	1.621M	8.228
22/04/2020	5,02%	0,80	16,75	15,85	15,78	16,75	1.876M	13.513
20/04/2020	-1,12%	-0,18	15,95	15,48	15,34	16,33	2.121M	30.613
17/04/2020	2,61%	0,41	16,13	15,75	15,56	16,13	1.847M	17.156
16/04/2020	-4,03%	-0,66	15,72	16,67	15,53	16,76	1.845M	18.739
15/04/2020	-2,09%	-0,35	16,38	16,04	15,86	16,47	1.404M	86.018
14/04/2020	-1,18%	-0,20	16,73	17,02	16,61	17,30	1.544M	8.694
13/04/2020	0,65%	0,11	16,93	16,82	16,33	17,09	1.571M	12.476
09/04/2020	-2,89%	-0,50	16,82	17,94	16,50	18,69	3.264M	90.251
08/04/2020	5,61%	0,92	17,32	16,50	16,40	17,53	1.969M	55.029
07/04/2020	3,99%	0,63	16,40	16,61	16,34	17,07	2.348M	52.470
06/04/2020	2,80%	0,43	15,77	16,05	15,18	16,10	1.946M	45.376
03/04/2020	-1,10%	-0,17	15,34	16,30	14,93	16,36	2.203M	52.581
02/04/2020	8,46%	1,21	15,51	15,40	15,01	16,55	3.723M	17.518
01/04/2020	2,22%	0,31	14,30	13,45	13,32	14,55	1.605M	48.078
31/03/2020	4,56%	0,61	13,99	13,60	13,60	14,54	2.192M	69.844
30/03/2020	0,60%	0,08	13,38	13,15	12,83	13,74	1.477M	30.712
27/03/2020	-7,57%	-1,09	13,30	13,30	13,25	13,69	1.362M	27.319
26/03/2020	0,49%	0,07	14,39	14,40	13,81	15,19	1.897M	38.974
25/03/2020	8,08%	1,07	14,32	13,24	12,83	14,79	2.190M	74.489
24/03/2020	15,22%	1,75	13,25	12,57	12,28	13,54	1.478M	24.789
23/03/2020	-4,17%	-0,50	11,50	12,11	11,28	12,18	1.244M	35.262
20/03/2020	-1,72%	-0,21	12,00	13,11	11,83	13,50	1.890M	93.760
19/03/2020	8,15%	0,92	12,21	11,07	10,85	13,07	1.879M	88.285
18/03/2020	-13,15%	-1,71	11,29	11,79	10,87	12,29	1.855M	479
17/03/2020	-0,69%	-0,09	13,00	13,60	13,00	13,84	1.983M	69.146
16/03/2020	-15,00%	-2,31	13,09	12,91	12,55	14,10	1.684M	65.209
13/03/2020	22,22%	2,80	15,40	15,10	12,70	15,40	2.436M	33.244
12/03/2020	-20,50%	-3,25	12,60	13,66	11,08	13,86	1.906M	58.052
11/03/2020	-9,74%	-1,71	15,85	16,70	15,00	17,13	2.130M	82.392
10/03/2020	9,41%	1,51	17,56	18,65	16,37	18,65	2.966M	9.277
09/03/2020	-29,70%	-6,78	16,05	17,81	15,41	18,23	4.339M	39.327
06/03/2020	-9,73%	-2,46	22,83	24,10	22,55	24,13	3.217M	62.532
05/03/2020	-5,95%	-1,60	25,29	26,33	24,71	26,67	1.802M	74.719
04/03/2020	3,22%	0,84	26,89	26,91	26,24	26,94	1.129M	58.187
03/03/2020	-1,81%	-0,48	26,05	26,57	25,76	27,48	2.311M	4.418
02/03/2020	4,70%	1,19	26,53	25,50	25,48	26,75	1.876M	99.095
28/02/2020	0,16%	0,04	25,34	25,16	24,62	25,56	2.230M	9.660
27/02/2020	-3,47%	-0,91	25,30	25,72	24,89	26,53	2.567M	20.285
26/02/2020	-10,05%	-2,93	26,21	27,04	26,03	27,39	2.382M	10.151
21/02/2020	-2,61%	-0,78	29,14	29,51	29,03	29,68	1.400M	79.930
20/02/2020	-2,06%	-0,63	29,92	30,80	29,75	30,89	2.217M	2.081
19/02/2020	2,69%	0,80	30,55	29,87	29,76	30,55	1.334M	54.200
18/02/2020	1,33%	0,39	29,75	29,06	28,95	29,77	996M	49.054
17/02/2020	-0,20%	-0,06	29,36	29,63	29,31	29,77	1.140M	36.373
14/02/2020	-1,01%	-0,30	29,42	29,86	29,34	29,96	901M	40.312
13/02/2020	-1,36%	-0,41	29,72	29,77	29,64	30,21	1.648M	56.336
12/02/2020	2,20%	0,65	30,13	29,64	29,63	30,28	1.949M	73.823
11/02/2020	1,20%	0,35	29,48	29,40	29,26	29,63	1.106M	45.332
10/02/2020	0,69%	0,20	29,13	28,89	28,64	29,13	1.311M	47.423
07/02/2020	-0,86%	-0,25	28,93	29,00	28,73	29,35	1.586M	70.029
06/02/2020	2,78%	0,79	29,18	28,70	28,12	29,51	3.657M	16.288
05/02/2020	-0,84%	-0,24	28,39	29,05	28,39	29,22	1.955M	90.472
04/02/2020	1,60%	0,45	28,63	28,65	28,56	29,04	1.659M	87.718
03/02/2020	-0,95%	-0,27	28,18	28,52	28,16	28,73	1.120M	61.450
31/01/2020	-1,69%	-0,49	28,45	28,63	28,31	28,84	1.579M	45.373
30/01/2020	0,31%	0,09	28,94	28,28	28,18	29,04	1.264M	64.474
29/01/2020	0,17%	0,05	28,85	29,00	28,67	29,08	1.221M	42.834
28/01/2020	2,75%	0,77	28,80	28,43	28,42	29,14	1.362M	59.678
27/01/2020	-4,33%	-1,27	28,03	28,63	27,67	28,64	1.864M	19.678
24/01/2020	-1,01%	-0,30	29,30	29,56	29,14	29,78	1.084M	46.553
23/01/2020	1,06%	0,31	29,60	29,09	28,82	29,76	1.579M	59.399
22/01/2020	-1,11%	-0,33	29,29	29,73	29,27	29,81	957M	42.325
21/01/2020	-1,27%	-0,38	29,62	29,80	29,55	29,94	848M	49.105
20/01/2020	0,50%	0,15	30,00	29,70	29,65	30,10	936M	37.165
17/01/2020	1,12%	0,33	29,85	29,72	29,54	29,85	1.036M	51.770
16/01/2020	-0,10%	-0,03	29,52	29,60	29,33	29,70	855M	47.747
15/01/2020	-1,50%	-0,45	29,55	29,90	29,54	29,93	1.021M	54.178
14/01/2020	-1,09%	-0,33	30,00	30,23	29,77	30,27	1.193M	70.173
13/01/2020	0,20%	0,06	30,33	30,35	30,21	30,43	930M	42.071
10/01/2020	-0,43%	-0,13	30,27	30,39	30,13	30,44	770M	28.206
09/01/2020	-0,33%	-0,10	30,40	30,47	30,25	30,62	1.098M	61.732
08/01/2020	-0,62%	-0,19	30,50	30,69	30,24	30,77	1.470M	54.347
07/01/2020	-0,39%	-0,12	30,69	30,82	30,47	30,88	1.006M	45.841
06/01/2020	1,18%	0,36	30,81	30,43	29,95	30,94	2.514M	431
03/01/2020	-0,81%	-0,25	30,45	30,88	30,45	31,24	2.204M	62.969
02/01/2020	1,72%	0,52	30,70	30,51	30,31	30,70	1.155M	64.405
30/12/2019	-1,11%	-0,34	30,18	30,55	30,15	30,71	671M	42.443
27/12/2019	-1,26%	-0,39	30,52	30,69	30,29	30,92	763M	35.939
26/12/2019	1,34%	0,41	30,91	30,59	30,50	30,93	764M	52.971
23/12/2019	0,79%	0,24	30,50	30,19	30,03	30,50	666M	43.625
20/12/2019	-1,14%	-0,35	30,26	30,60	30,02	30,60	2.813M	53.753
19/12/2019	0,23%	0,07	30,61	30,45	30,42	30,75	1.214M	36.460
18/12/2019	2,31%	0,69	30,54	29,75	29,70	30,57	1.943M	57.597
17/12/2019	1,50%	0,44	29,85	29,64	29,43	29,90	1.209M	57.183
16/12/2019	-1,90%	-0,57	29,41	30,05	29,41	30,17	2.052M	96.155
13/12/2019	-	-	29,98	30,89	29,87	30,97	3.173M	22.948

Date,Open,High,Low,Close,Volume
01-Jul-20,21.75,22.25,21.52,21.71,1730519595
30-Jun-20,21.34,21.80,21.09,21.55,1399052603
29-Jun-20,21.10,21.66,20.93,21.66,1281272806
26-Jun-20,21.21,21.47,20.78,20.84,1168438102
25-Jun-20,20.91,21.47,20.73,21.47,996517069
24-Jun-20,21.49,21.56,20.71,21.00,1376390369
23-Jun-20,21.22,22.07,21.14,21.65,1706992938
22-Jun-20,21.60,21.60,20.90,20.95,960224455
19-Jun-20,22.00,22.22,21.22,21.47,1967653319
18-Jun-20,21.18,21.77,21.08,21.60,1222376978
17-Jun-20,21.48,21.85,21.15,21.44,1359572369
16-Jun-20,21.56,21.91,21.17,21.37,2035732557
15-Jun-20,19.81,21.09,19.54,20.70,2023204135
12-Jun-20,20.62,21.17,20.10,20.60,2395775424
10-Jun-20,21.89,21.90,21.00,21.40,2188886078
09-Jun-20,22.03,22.04,21.64,21.72,2105086295
08-Jun-20,22.55,22.59,22.01,22.53,1702271218
05-Jun-20,22.29,23.03,22.06,22.10,2547716478
04-Jun-20,21.39,21.78,21.04,21.43,2298677240
03-Jun-20,21.86,21.91,21.41,21.47,1865141161
02-Jun-20,20.75,21.40,20.60,21.40,1617023358
01-Jun-20,20.15,20.56,20.00,20.33,1762319667
29-May-20,19.55,20.34,19.30,20.34,2561442593
28-May-20,19.69,20.08,19.45,19.77,1284843025
27-May-20,19.80,19.93,19.15,19.93,1460267347
26-May-20,19.98,20.09,19.33,19.67,1355353611
25-May-20,19.48,19.56,19.26,19.48,740067024
22-May-20,18.80,18.90,18.35,18.67,1327294041
21-May-20,19.50,19.77,19.07,19.19,1577812570
20-May-20,19.09,19.44,19.06,19.30,1436863111
19-May-20,18.51,18.93,18.41,18.68,1501118208
18-May-20,18.10,18.54,17.92,18.54,2143996080
15-May-20,17.99,18.19,17.15,17.15,2368028330
14-May-20,17.40,17.47,16.72,17.40,2045329017
13-May-20,18.26,18.35,17.52,17.59,1550341306
12-May-20,18.53,18.83,18.13,18.14,1326849239
11-May-20,18.30,18.93,18.11,18.15,1199972646
08-May-20,17.74,18.58,17.71,18.48,1521911739
07-May-20,17.75,17.87,17.35,17.44,1430954030
06-May-20,17.87,18.06,17.28,17.28,1192747690
05-May-20,17.90,18.48,17.87,17.94,1366237854
04-May-20,17.43,17.62,17.18,17.38,1047749435
30-Apr-20,17.98,18.42,17.70,18.05,1449224977
29-Apr-20,17.80,18.48,17.53,18.20,1708354989
28-Apr-20,17.04,17.25,16.63,17.25,1559105803
27-Apr-20,16.14,16.53,15.78,16.45,1392310834
24-Apr-20,16.69,16.79,15.28,15.95,2575586340
23-Apr-20,17.20,17.43,16.62,16.95,1620571264
22-Apr-20,15.85,16.75,15.78,16.75,1875571900
20-Apr-20,15.48,16.33,15.34,15.95,2120673681
17-Apr-20,15.75,16.13,15.56,16.13,1847270737
16-Apr-20,16.67,16.76,15.53,15.72,1845275874
15-Apr-20,16.04,16.47,15.86,16.38,1403879189
14-Apr-20,17.02,17.30,16.61,16.73,1544027819
13-Apr-20,16.82,17.09,16.33,16.93,1570519635
09-Apr-20,17.94,18.69,16.50,16.82,3264204295
08-Apr-20,16.50,17.53,16.40,17.32,1969314431
07-Apr-20,16.61,17.07,16.34,16.40,2348218622
06-Apr-20,16.05,16.10,15.18,15.77,1945647876
03-Apr-20,16.30,16.36,14.93,15.34,2203429519
02-Apr-20,15.40,16.55,15.01,15.51,3722541681
01-Apr-20,13.45,14.55,13.32,14.30,1604825129
31-Mar-20,13.60,14.54,13.60,13.99,2191604870
30-Mar-20,13.15,13.74,12.83,13.38,1476847064
27-Mar-20,13.30,13.69,13.25,13.30,1362146283
26-Mar-20,14.40,15.19,13.81,14.39,1897164195
25-Mar-20,13.24,14.79,12.83,14.32,2190487130
24-Mar-20,12.57,13.54,12.28,13.25,1477574316
23-Mar-20,12.11,12.18,11.28,11.50,1243522332
20-Mar-20,13.11,13.50,11.83,12.00,1889537741
19-Mar-20,11.07,13.07,10.85,12.21,1879160124
18-Mar-20,11.79,12.29,10.87,11.29,1854574419
17-Mar-20,13.60,13.84,13.00,13.00,1983266212
16-Mar-20,12.91,14.10,12.55,13.09,1684154606
13-Mar-20,15.10,15.40,12.70,15.40,2435798739
12-Mar-20,13.66,13.86,11.08,12.60,1905967832
11-Mar-20,16.70,17.13,15.00,15.85,2130023027
10-Mar-20,18.65,18.65,16.37,17.56,2966156647
09-Mar-20,17.81,18.23,15.41,16.05,4339259441
06-Mar-20,24.10,24.13,22.55,22.83,3216798052
05-Mar-20,26.33,26.67,24.71,25.29,1801983379
04-Mar-20,26.91,26.94,26.24,26.89,1128906036
03-Mar-20,26.57,27.48,25.76,26.05,2311434732
02-Mar-20,25.50,26.75,25.48,26.53,1875920976
28-Feb-20,25.16,25.56,24.62,25.34,2230361951
27-Feb-20,25.72,26.53,24.89,25.30,2567056467
26-Feb-20,27.04,27.39,26.03,26.21,2382449277
21-Feb-20,29.51,29.68,29.03,29.14,1399519406
20-Feb-20,30.80,30.89,29.75,29.92,2217255681
19-Feb-20,29.87,30.55,29.76,30.55,1334158551
18-Feb-20,29.06,29.77,28.95,29.75,995599312
17-Feb-20,29.63,29.77,29.31,29.36,1140199146
14-Feb-20,29.86,29.96,29.34,29.42,900765942
13-Feb-20,29.77,30.21,29.64,29.72,1647980649
12-Feb-20,29.64,30.28,29.63,30.13,1948802524
11-Feb-20,29.40,29.63,29.26,29.48,1106170281
10-Feb-20,28.89,29.13,28.64,29.13,1311167970
07-Feb-20,29.00,29.35,28.73,28.93,1585585036
06-Feb-20,28.70,29.51,28.12,29.18,3657205038
05-Feb-20,29.05,29.22,28.39,28.39,1954532761
04-Feb-20,28.65,29.04,28.56,28.63,1658729084
03-Feb-20,28.52,28.73,28.16,28.18,1119626917
31-Jan-20,28.63,28.84,28.31,28.45,1579174537
30-Jan-20,28.28,29.04,28.18,28.94,1264085445
29-Jan-20,29.00,29.08,28.67,28.85,1221095226
28-Jan-20,28.43,29.14,28.42,28.80,1362031513
27-Jan-20,28.63,28.64,27.67,28.03,1863998544
24-Jan-20,29.56,29.78,29.14,29.30,1084122650
23-Jan-20,29.09,29.76,28.82,29.60,1578665956
22-Jan-20,29.73,29.81,29.27,29.29,956905020
21-Jan-20,29.80,29.94,29.55,29.62,848043297
20-Jan-20,29.70,30.10,29.65,30.00,936421997
17-Jan-20,29.72,29.85,29.54,29.85,1036358681
16-Jan-20,29.60,29.70,29.33,29.52,854981650
15-Jan-20,29.90,29.93,29.54,29.55,1021085805
14-Jan-20,30.23,30.27,29.77,30.00,1193480941
13-Jan-20,30.35,30.43,30.21,30.33,930388940
10-Jan-20,30.39,30.44,30.13,30.27,769809370
09-Jan-20,30.47,30.62,30.25,30.40,1098306380
08-Jan-20,30.69,30.77,30.24,30.50,1469849247
07-Jan-20,30.82,30.88,30.47,30.69,1006115924
06-Jan-20,30.43,30.94,29.95,30.81,2513704170
03-Jan-20,30.88,31.24,30.45,30.45,2204408350
02-Jan-20,30.51,30.70,30.31,30.70,1154777493
30-Dec-19,30.55,30.71,30.15,30.18,670517763
27-Dec-19,30.69,30.92,30.29,30.52,762616469
26-Dec-19,30.59,30.93,30.50,30.91,763915163
23-Dec-19,30.19,30.50,30.03,30.50,665619197
20-Dec-19,30.60,30.60,30.02,30.26,2813103597
19-Dec-19,30.45,30.75,30.42,30.61,1213781260
18-Dec-19,29.75,30.57,29.70,30.54,1943208870
17-Dec-19,29.64,29.90,29.43,29.85,1208661705
16-Dec-19,30.05,30.17,29.41,29.41,2051655409
13-Dec-19,30.89,30.97,29.87,29.98,3172881815

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar