ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: PETR4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: petr4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/20250,61%0,2337,6737,6437,4737,92853M61.646
14/02/20253,08%1,1237,4436,4436,4037,581.499M78.903
13/02/20250,11%0,0436,3236,2036,0236,33556M29.412
12/02/2025-1,49%-0,5536,2836,6536,1136,751.358M75.458
11/02/20250,00%0,0036,8337,0136,6837,09612M28.225
10/02/20250,68%0,2536,8336,8136,7237,03645M31.730
07/02/2025-0,57%-0,2136,5836,8636,3737,03784M49.385
06/02/2025-0,19%-0,0736,7936,8436,7037,12645M34.837
05/02/2025-0,73%-0,2736,8637,0536,7537,07758M43.377
04/02/2025-0,99%-0,3737,1337,3036,8237,351.273M68.767
03/02/2025-0,50%-0,1937,5037,7637,3837,81935M48.603
31/01/20250,80%0,3037,6937,3937,2538,371.402M62.319
30/01/20251,33%0,4937,3937,0436,8037,511.153M47.364
29/01/2025-0,62%-0,2336,9037,2036,7637,33672M39.189
28/01/2025-0,13%-0,0537,1337,4036,8837,491.026M42.942
27/01/20251,47%0,5437,1836,5736,4737,301.104M43.025
24/01/2025-0,52%-0,1936,6436,8836,4036,90593M36.934
23/01/2025-0,70%-0,2636,8337,1236,7037,41988M40.204
22/01/2025-0,56%-0,2137,0937,3637,0337,63815M32.336
21/01/20250,03%0,0137,3037,1036,7237,35875M34.558
20/01/20250,24%0,0937,2937,2237,1137,43519M32.827
17/01/20250,40%0,1537,2037,0136,8537,401.486M39.452
16/01/2025-0,64%-0,2437,0537,2136,7737,24988M35.783
15/01/20251,28%0,4737,2936,9336,8037,321.207M50.709
14/01/2025-0,67%-0,2536,8237,1136,5837,131.075M39.056
13/01/20250,35%0,1337,0737,3036,9737,53853M49.760
10/01/20250,27%0,1036,9437,2536,9037,521.500M48.428
09/01/20250,44%0,1636,8436,7036,7036,97425M22.091
08/01/2025-0,81%-0,3036,6836,9936,4337,12899M44.135
07/01/20252,13%0,7736,9836,5536,3037,251.392M65.276
06/01/2025-0,47%-0,1736,2136,6036,0636,69862M50.002
03/01/2025-1,06%-0,3936,3836,8836,3237,04849M38.744
02/01/20251,60%0,5836,7736,4236,1937,091.103M72.178
30/12/20241,49%0,5336,1935,7835,7736,37809M58.634
27/12/2024-0,31%-0,1135,6636,0035,6136,00865M49.931
26/12/2024-2,96%-1,0935,7735,6335,6036,00821M49.296
23/12/20240,03%0,0136,8637,0036,7237,051.616M58.689
20/12/2024-0,83%-0,3136,8537,1636,7137,352.186M58.287
19/12/2024-0,40%-0,1537,1637,6636,9837,931.616M72.872
18/12/2024-2,58%-0,9937,3138,2837,3138,402.194M88.156
17/12/20240,95%0,3638,3037,9437,8338,491.516M71.505
16/12/2024-0,42%-0,1637,9438,1937,8338,26812M41.197
13/12/2024-0,63%-0,2438,1038,6037,9238,73884M57.391
12/12/2024-5,54%-2,2538,3438,7238,1238,891.474M55.984
11/12/20241,00%0,4040,5940,3539,9540,761.896M67.364
10/12/20240,37%0,1540,1940,3040,1140,43879M36.145
09/12/20242,59%1,0140,0439,3839,3640,171.138M50.887
06/12/2024-1,54%-0,6139,0339,6438,9639,701.214M52.718
05/12/20240,99%0,3939,6439,3939,2139,81998M45.833
04/12/2024-0,63%-0,2539,2539,5038,9839,861.244M44.615
03/12/20240,89%0,3539,5039,4039,0839,50886M36.988
02/12/20240,64%0,2539,1538,9038,7739,401.241M53.695
29/11/20240,80%0,3138,9038,5038,4139,221.710M56.649
28/11/2024-1,03%-0,4038,5938,8138,3839,301.285M41.024
27/11/2024-0,36%-0,1438,9939,2038,7539,361.194M45.014
26/11/2024-0,13%-0,0539,1339,3639,0639,511.380M42.759
25/11/2024-0,61%-0,2439,1839,3839,1539,861.618M57.013
22/11/20243,98%1,5139,4238,7138,4739,833.341M86.485
21/11/20240,29%0,1137,9137,9737,5538,131.367M38.562
19/11/2024-1,05%-0,4037,8038,1037,6538,30987M35.893
18/11/20242,50%0,9338,2037,2037,2038,301.478M56.358
14/11/20241,06%0,3937,2736,9236,8637,331.117M39.661
13/11/2024-0,14%-0,0536,8836,9536,5337,071.257M59.867
12/11/20241,88%0,6836,9336,3636,3437,111.450M82.883
11/11/20240,19%0,0736,2535,9935,9036,42776M56.656
08/11/20241,89%0,6736,1835,8535,5436,321.791M80.702
07/11/20240,31%0,1135,5135,4935,2735,891.212M58.142
06/11/20240,03%0,0135,4035,0535,0435,461.003M61.138
05/11/2024-0,31%-0,1135,3935,5035,0335,60848M38.225
04/11/20240,23%0,0835,5035,9035,3835,95855M41.102
01/11/2024-1,36%-0,4935,4236,2035,3036,371.090M59.184
31/10/20240,17%0,0635,9135,8735,6336,05917M30.646
30/10/2024-0,44%-0,1635,8536,1235,8536,37944M48.324
29/10/2024-0,22%-0,0836,0136,3335,8036,42939M31.030
28/10/2024-0,17%-0,0636,0935,4935,3436,13985M38.708
25/10/20240,70%0,2536,1535,9635,8536,491.177M37.422
24/10/20240,67%0,2435,9035,8535,5636,03826M39.442
23/10/2024-1,25%-0,4535,6635,9135,5735,941.098M45.917
22/10/2024-0,39%-0,1436,1136,2035,9936,301.052M46.054
21/10/2024-1,57%-0,5836,2537,0036,2037,051.035M65.344
18/10/2024-0,27%-0,1036,8336,9836,4137,071.173M36.441
17/10/2024-0,75%-0,2836,9337,2136,6937,21818M36.919
16/10/2024-0,51%-0,1937,2137,5537,1937,58860M34.140
15/10/2024-0,82%-0,3137,4037,2137,0637,411.050M42.296
14/10/20240,24%0,0937,7137,4737,3537,90839M33.351
11/10/2024-0,08%-0,0337,6237,6037,3237,65613M30.750
10/10/20241,16%0,4337,6537,4037,3237,74776M34.032
09/10/2024-1,01%-0,3837,2237,3737,0137,521.145M57.316
08/10/2024-2,01%-0,7737,6037,8037,3137,871.282M52.011
07/10/20241,40%0,5338,3738,0437,9038,381.392M73.362
04/10/2024-0,26%-0,1037,8438,1537,6738,20853M41.140
03/10/20241,23%0,4637,9437,4437,2138,041.172M56.194
02/10/20241,38%0,5137,4837,7537,3537,931.205M54.744
01/10/20242,67%0,9636,9736,0135,8337,521.837M62.148
30/09/2024-0,28%-0,1036,0136,1635,9236,28762M35.197
27/09/2024-0,39%-0,1436,1136,3835,9336,381.249M49.927
26/09/2024-2,16%-0,8036,2536,9235,9736,922.106M73.922
25/09/20240,73%0,2737,0537,1036,9637,431.436M51.410
24/09/20240,41%0,1536,7837,2336,7237,311.295M42.614
23/09/20241,02%0,3736,6336,3936,2236,961.036M45.244
20/09/2024-0,03%-0,0136,2636,2736,0736,401.752M51.917
19/09/20240,33%0,1236,2736,5736,1936,78911M43.834
18/09/2024-2,40%-0,8936,1536,9136,1536,931.411M65.556
17/09/2024-0,46%-0,1737,0437,1736,7037,19865M61.124
16/09/20241,39%0,5137,2137,2437,1637,72845M41.243
13/09/2024-0,46%-0,1736,7037,1136,5937,551.284M38.026
12/09/2024-1,13%-0,4236,8737,2936,7537,32817M33.514
11/09/2024-0,11%-0,0437,2937,7636,8737,831.227M45.401
10/09/2024-1,66%-0,6337,3337,9237,0037,921.391M64.987
09/09/20241,09%0,4137,9637,8437,6138,251.160M44.707
06/09/2024-1,96%-0,7537,5538,3737,4738,451.245M53.561
05/09/2024-0,62%-0,2438,3038,6538,3038,891.010M44.841
04/09/20240,03%0,0138,5438,7438,5238,921.115M41.313
03/09/2024-1,21%-0,4738,5338,7938,3838,821.383M51.639
02/09/2024-0,94%-0,3739,0039,3338,8939,40597M34.889
30/08/20240,10%0,0439,3739,2238,8839,653.321M61.273
29/08/2024-0,68%-0,2739,3339,6539,2839,831.001M49.279
28/08/20241,43%0,5639,6038,9438,7839,861.707M65.221
27/08/2024-1,34%-0,5339,0439,2538,9539,371.364M50.614
26/08/20247,26%2,6839,5737,8637,7139,613.986M38.752
23/08/2024-0,62%-0,2336,8937,3736,8937,531.081M41.761
22/08/2024-2,47%-0,9437,1237,2836,8637,30976M44.570
21/08/2024-0,60%-0,2338,0638,6837,9438,791.474M56.898
20/08/2024-0,39%-0,1538,2938,5037,8938,681.045M52.798
19/08/2024-0,16%-0,0638,4438,6038,4038,791.085M53.801
16/08/20240,42%0,1638,5038,1738,0338,771.365M61.010
15/08/20241,54%0,5838,3438,0538,0038,561.281M80.081
14/08/20241,75%0,6537,7637,1937,1638,001.431M87.732
13/08/2024-0,62%-0,2337,1137,5336,9737,631.063M56.142
12/08/20242,27%0,8337,3436,8036,8037,811.486M62.851
09/08/2024-0,92%-0,3436,5136,1335,5836,952.403M89.229
08/08/20241,60%0,5836,8536,3536,1636,951.094M54.306
07/08/2024-0,14%-0,0536,2736,7036,0036,75908M50.603
06/08/2024--36,3235,6035,3436,661.294M55.718


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito