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
26/07/2024	-0,11%	-0,04	37,64	37,67	37,42	38,13	1.209M	35.332
25/07/2024	-0,13%	-0,05	37,68	37,56	37,27	37,75	735M	29.935
24/07/2024	0,80%	0,30	37,73	37,66	37,50	38,00	902M	43.698
23/07/2024	-1,29%	-0,49	37,43	37,92	37,43	38,00	950M	47.264
22/07/2024	-1,99%	-0,77	37,92	38,59	37,88	38,59	984M	42.547
19/07/2024	0,42%	0,16	38,69	38,50	38,39	38,77	1.180M	38.732
18/07/2024	-0,18%	-0,07	38,53	38,50	38,35	38,66	821M	34.130
17/07/2024	0,52%	0,20	38,60	38,43	38,34	38,69	947M	40.286
16/07/2024	-0,26%	-0,10	38,40	38,35	38,11	38,50	752M	43.585
15/07/2024	0,92%	0,35	38,50	38,30	38,20	38,73	886M	51.179
12/07/2024	-0,47%	-0,18	38,15	38,43	38,14	38,51	604M	30.893
11/07/2024	0,68%	0,26	38,33	38,16	38,11	38,45	660M	41.724
10/07/2024	-0,94%	-0,36	38,07	38,49	37,98	38,56	1.258M	56.610
09/07/2024	-0,03%	-0,01	38,43	38,45	38,27	38,70	1.341M	41.102
08/07/2024	2,45%	0,92	38,44	37,48	37,29	38,52	1.861M	89.250
05/07/2024	0,54%	0,20	37,52	37,45	37,11	37,65	1.226M	57.303
04/07/2024	-1,37%	-0,52	37,32	37,90	37,12	37,96	1.223M	51.484
03/07/2024	-1,74%	-0,67	37,84	38,70	37,76	38,79	1.469M	89.613
02/07/2024	-0,31%	-0,12	38,51	38,83	38,44	39,10	1.293M	66.049
01/07/2024	1,52%	0,58	38,63	38,31	38,18	38,76	962M	61.746
28/06/2024	0,90%	0,34	38,05	37,80	37,71	38,17	836M	46.850
27/06/2024	1,67%	0,62	37,71	37,51	37,32	37,96	1.420M	60.643
26/06/2024	0,16%	0,06	37,09	36,80	36,71	37,12	944M	39.033
25/06/2024	-0,08%	-0,03	37,03	37,05	36,76	37,12	686M	32.898
24/06/2024	0,93%	0,34	37,06	36,84	36,48	37,06	906M	34.917
21/06/2024	0,60%	0,22	36,72	36,55	36,38	36,96	1.591M	38.278
20/06/2024	1,59%	0,57	36,50	36,22	36,20	36,89	1.443M	59.090
19/06/2024	0,08%	0,03	35,93	35,90	35,57	36,12	745M	38.140
18/06/2024	3,13%	1,09	35,90	34,89	34,82	36,14	1.291M	59.899
17/06/2024	0,37%	0,13	34,81	34,41	34,27	35,13	1.423M	58.821
14/06/2024	-2,20%	-0,78	34,68	35,49	34,15	35,50	1.865M	78.974
13/06/2024	-1,01%	-0,36	35,46	35,90	34,85	36,19	1.640M	80.418
12/06/2024	-4,89%	-1,84	35,82	36,95	35,61	37,05	1.886M	10.928
11/06/2024	0,43%	0,16	37,66	37,81	37,50	38,00	1.173M	42.479
10/06/2024	1,52%	0,56	37,50	37,19	37,12	38,06	1.227M	57.204
07/06/2024	-3,75%	-1,44	36,94	38,22	36,86	38,47	1.726M	63.512
06/06/2024	0,47%	0,18	38,38	38,28	38,27	38,72	999M	59.146
05/06/2024	0,13%	0,05	38,20	38,26	38,07	38,43	712M	35.978
04/06/2024	-1,11%	-0,43	38,15	38,40	37,70	38,43	1.296M	48.914
03/06/2024	-0,54%	-0,21	38,58	38,83	38,44	38,93	1.680M	47.112
31/05/2024	2,75%	1,04	38,79	37,93	37,90	38,89	2.076M	80.199
29/05/2024	-0,13%	-0,05	37,75	37,71	37,44	37,92	1.103M	54.875
28/05/2024	2,13%	0,79	37,80	37,44	37,41	38,29	1.759M	85.458
27/05/2024	1,09%	0,40	37,01	36,72	36,69	37,08	503M	26.995
24/05/2024	-0,54%	-0,20	36,61	37,07	36,57	37,19	870M	46.463
23/05/2024	-1,00%	-0,37	36,81	37,44	36,57	37,71	1.783M	61.897
22/05/2024	1,36%	0,50	37,18	36,50	36,41	37,46	1.351M	40.914
21/05/2024	-0,19%	-0,07	36,68	36,79	36,57	37,09	1.030M	37.797
20/05/2024	0,16%	0,06	36,75	36,73	36,63	37,24	1.489M	57.832
17/05/2024	-1,66%	-0,62	36,69	37,35	36,51	37,42	2.473M	84.659
16/05/2024	-2,84%	-1,09	37,31	38,30	37,24	38,65	3.132M	30.938
15/05/2024	-6,04%	-2,47	38,40	37,60	37,50	38,81	5.013M	56.501
14/05/2024	-1,80%	-0,75	40,87	40,76	40,16	41,30	2.189M	82.139
13/05/2024	0,10%	0,04	41,62	41,74	41,51	41,97	767M	39.691
10/05/2024	-0,22%	-0,09	41,58	41,84	41,50	42,09	1.166M	42.003
09/05/2024	0,97%	0,40	41,67	41,06	40,94	41,84	1.127M	51.288
08/05/2024	1,53%	0,62	41,27	40,35	40,31	41,33	1.039M	53.961
07/05/2024	1,22%	0,49	40,65	40,15	40,00	40,65	963M	38.783
06/05/2024	0,68%	0,27	40,16	39,87	39,72	40,36	922M	53.802
03/05/2024	-5,43%	-2,29	39,89	40,69	39,45	40,69	1.798M	67.481
02/05/2024	0,38%	0,16	42,18	42,25	41,84	42,38	1.401M	55.901
30/04/2024	-0,31%	-0,13	42,02	42,00	41,62	42,21	1.535M	73.174
29/04/2024	1,79%	0,74	42,15	41,48	41,32	42,15	1.165M	49.866
26/04/2024	-1,92%	-0,81	41,41	41,29	41,07	41,78	1.323M	57.312
25/04/2024	2,40%	0,99	42,22	41,40	41,08	42,48	2.767M	63.463
24/04/2024	-0,46%	-0,19	41,23	41,55	41,21	41,99	1.882M	47.922
23/04/2024	-0,19%	-0,08	41,42	41,40	40,96	41,63	1.465M	43.489
22/04/2024	2,39%	0,97	41,50	40,76	40,52	41,59	2.132M	76.789
19/04/2024	1,71%	0,68	40,53	40,05	39,84	41,07	3.270M	7.003
18/04/2024	0,18%	0,07	39,85	40,00	39,65	40,59	1.806M	93.646
17/04/2024	0,73%	0,29	39,78	39,49	39,34	39,95	1.556M	63.315
16/04/2024	0,46%	0,18	39,49	39,01	38,95	39,71	1.470M	69.317
15/04/2024	0,95%	0,37	39,31	38,94	38,63	39,45	1.124M	52.956
12/04/2024	-0,92%	-0,36	38,94	39,72	38,70	40,05	1.557M	49.244
11/04/2024	-0,73%	-0,29	39,30	39,60	39,20	39,76	1.309M	44.775
10/04/2024	2,22%	0,86	39,59	38,73	38,66	39,73	2.199M	83.509
09/04/2024	0,26%	0,10	38,73	38,90	38,06	39,14	1.428M	49.697
08/04/2024	1,39%	0,53	38,63	38,03	37,73	39,06	1.397M	57.264
05/04/2024	0,58%	0,22	38,10	37,90	37,17	38,57	2.481M	89.074
04/04/2024	-1,41%	-0,54	37,88	38,47	37,43	39,48	6.399M	67.968
03/04/2024	-0,52%	-0,20	38,42	38,70	38,22	39,01	1.211M	43.631
02/04/2024	2,58%	0,97	38,62	37,82	37,77	38,65	1.757M	93.178
01/04/2024	0,78%	0,29	37,65	37,50	37,21	37,71	889M	43.361
28/03/2024	2,22%	0,81	37,36	36,50	36,47	37,52	1.187M	44.285
27/03/2024	0,80%	0,29	36,55	36,28	36,12	36,66	729M	32.475
26/03/2024	-0,93%	-0,34	36,26	36,67	36,17	36,67	903M	38.283
25/03/2024	1,53%	0,55	36,60	36,18	36,16	36,83	984M	38.140
22/03/2024	0,98%	0,35	36,05	35,90	35,43	36,22	1.236M	47.519
21/03/2024	-2,72%	-1,00	35,70	36,85	35,68	37,06	1.705M	59.217
20/03/2024	1,75%	0,63	36,70	36,23	35,81	36,74	1.416M	50.084
19/03/2024	-0,74%	-0,27	36,07	36,39	35,56	36,85	1.762M	65.165
18/03/2024	0,06%	0,02	36,34	36,41	35,50	36,72	1.275M	45.539
15/03/2024	0,28%	0,10	36,32	36,30	35,94	36,45	2.141M	33.794
14/03/2024	-0,44%	-0,16	36,22	36,74	36,15	36,92	1.457M	55.372
13/03/2024	-1,20%	-0,44	36,38	36,90	36,31	37,33	1.657M	67.623
12/03/2024	3,28%	1,17	36,82	36,35	36,16	37,23	2.795M	98.685
11/03/2024	-1,30%	-0,47	35,65	35,67	35,30	37,74	4.633M	44.440
08/03/2024	-10,57%	-4,27	36,12	35,90	35,10	37,06	8.334M	64.554
07/03/2024	-1,10%	-0,45	40,39	40,64	40,28	40,94	2.034M	54.227
06/03/2024	2,20%	0,88	40,84	40,20	40,11	40,84	1.844M	54.317
05/03/2024	-0,30%	-0,12	39,96	40,10	39,61	40,37	1.211M	51.985
04/03/2024	-0,25%	-0,10	40,08	40,27	40,02	40,75	886M	40.648
01/03/2024	0,10%	0,04	40,18	40,35	40,14	40,85	1.264M	44.339
29/02/2024	-0,72%	-0,29	40,14	40,59	39,85	41,24	2.497M	72.787
28/02/2024	-5,16%	-2,20	40,43	42,52	39,83	42,94	4.622M	9.514
27/02/2024	-0,14%	-0,06	42,63	42,70	42,38	42,82	1.179M	44.383
26/02/2024	1,89%	0,79	42,69	41,90	41,83	42,73	1.099M	39.980
23/02/2024	-0,69%	-0,29	41,90	42,14	41,61	42,24	1.843M	50.733
22/02/2024	-0,75%	-0,32	42,19	42,67	41,80	42,68	1.355M	44.617
21/02/2024	0,14%	0,06	42,51	42,45	42,13	42,72	886M	33.696
20/02/2024	-1,05%	-0,45	42,45	42,77	42,10	42,82	1.797M	50.932
19/02/2024	0,49%	0,21	42,90	42,76	42,56	42,94	549M	24.902
16/02/2024	0,92%	0,39	42,69	42,09	42,06	42,89	1.586M	53.689
15/02/2024	3,20%	1,31	42,30	41,01	40,85	42,30	1.383M	57.772
14/02/2024	-0,75%	-0,31	40,99	41,10	40,86	41,40	753M	36.137
09/02/2024	-1,34%	-0,56	41,30	42,14	41,30	42,33	1.266M	39.807
08/02/2024	-0,81%	-0,34	41,86	42,30	41,86	42,45	1.078M	41.202
07/02/2024	1,47%	0,61	42,20	41,52	41,42	42,20	1.284M	40.714
06/02/2024	0,92%	0,38	41,59	41,45	41,27	42,35	1.485M	51.764
05/02/2024	0,44%	0,18	41,21	41,01	40,93	41,68	1.136M	40.610
02/02/2024	-1,30%	-0,54	41,03	41,58	41,02	41,78	1.508M	62.023
01/02/2024	2,77%	1,12	41,57	40,78	40,67	41,88	2.549M	87.384
31/01/2024	0,32%	0,13	40,45	40,23	40,18	41,24	2.379M	61.288
30/01/2024	-0,62%	-0,25	40,32	40,17	40,05	40,74	1.406M	44.873
29/01/2024	1,53%	0,61	40,57	40,00	39,83	40,59	1.229M	45.091
26/01/2024	1,73%	0,68	39,96	39,10	38,91	40,09	1.644M	57.727
25/01/2024	3,70%	1,40	39,28	38,26	38,13	39,28	1.888M	84.870
24/01/2024	-0,76%	-0,29	37,88	38,29	37,77	38,54	969M	51.770
23/01/2024	1,25%	0,47	38,17	37,84	37,43	38,37	1.233M	54.433
22/01/2024	0,45%	0,17	37,70	37,50	37,23	37,81	856M	35.025
19/01/2024	-0,53%	-0,20	37,53	37,81	37,23	37,90	1.162M	39.117
18/01/2024	-0,40%	-0,15	37,73	38,14	37,56	38,14	868M	40.003
17/01/2024	-0,58%	-0,22	37,88	37,97	37,82	38,15	1.047M	71.562
16/01/2024	-	-	38,10	38,61	38,08	38,79	1.197M	53.423

Date,Open,High,Low,Close,Volume
26-Jul-24,37.67,38.13,37.42,37.64,1208558026
25-Jul-24,37.56,37.75,37.27,37.68,734777342
24-Jul-24,37.66,38.00,37.50,37.73,901555448
23-Jul-24,37.92,38.00,37.43,37.43,950259699
22-Jul-24,38.59,38.59,37.88,37.92,984258106
19-Jul-24,38.50,38.77,38.39,38.69,1180099455
18-Jul-24,38.50,38.66,38.35,38.53,820736686
17-Jul-24,38.43,38.69,38.34,38.60,947337604
16-Jul-24,38.35,38.50,38.11,38.40,752107404
15-Jul-24,38.30,38.73,38.20,38.50,885743919
12-Jul-24,38.43,38.51,38.14,38.15,604046737
11-Jul-24,38.16,38.45,38.11,38.33,659928148
10-Jul-24,38.49,38.56,37.98,38.07,1257921988
09-Jul-24,38.45,38.70,38.27,38.43,1340624035
08-Jul-24,37.48,38.52,37.29,38.44,1860921377
05-Jul-24,37.45,37.65,37.11,37.52,1225955841
04-Jul-24,37.90,37.96,37.12,37.32,1223488186
03-Jul-24,38.70,38.79,37.76,37.84,1468895455
02-Jul-24,38.83,39.10,38.44,38.51,1292619348
01-Jul-24,38.31,38.76,38.18,38.63,962315325
28-Jun-24,37.80,38.17,37.71,38.05,836216366
27-Jun-24,37.51,37.96,37.32,37.71,1420139848
26-Jun-24,36.80,37.12,36.71,37.09,944165062
25-Jun-24,37.05,37.12,36.76,37.03,686061771
24-Jun-24,36.84,37.06,36.48,37.06,905846467
21-Jun-24,36.55,36.96,36.38,36.72,1590901590
20-Jun-24,36.22,36.89,36.20,36.50,1442875809
19-Jun-24,35.90,36.12,35.57,35.93,744678441
18-Jun-24,34.89,36.14,34.82,35.90,1290601327
17-Jun-24,34.41,35.13,34.27,34.81,1422860888
14-Jun-24,35.49,35.50,34.15,34.68,1865342113
13-Jun-24,35.90,36.19,34.85,35.46,1640148584
12-Jun-24,36.95,37.05,35.61,35.82,1885737794
11-Jun-24,37.81,38.00,37.50,37.66,1173401499
10-Jun-24,37.19,38.06,37.12,37.50,1227166538
07-Jun-24,38.22,38.47,36.86,36.94,1726288847
06-Jun-24,38.28,38.72,38.27,38.38,999325145
05-Jun-24,38.26,38.43,38.07,38.20,712430106
04-Jun-24,38.40,38.43,37.70,38.15,1296187645
03-Jun-24,38.83,38.93,38.44,38.58,1679575458
31-May-24,37.93,38.89,37.90,38.79,2076429958
29-May-24,37.71,37.92,37.44,37.75,1103048718
28-May-24,37.44,38.29,37.41,37.80,1758632882
27-May-24,36.72,37.08,36.69,37.01,503136129
24-May-24,37.07,37.19,36.57,36.61,870276334
23-May-24,37.44,37.71,36.57,36.81,1782791569
22-May-24,36.50,37.46,36.41,37.18,1350741770
21-May-24,36.79,37.09,36.57,36.68,1029538227
20-May-24,36.73,37.24,36.63,36.75,1488885033
17-May-24,37.35,37.42,36.51,36.69,2473470544
16-May-24,38.30,38.65,37.24,37.31,3132071916
15-May-24,37.60,38.81,37.50,38.40,5013250148
14-May-24,40.76,41.30,40.16,40.87,2188941410
13-May-24,41.74,41.97,41.51,41.62,766633217
10-May-24,41.84,42.09,41.50,41.58,1165815931
09-May-24,41.06,41.84,40.94,41.67,1126790802
08-May-24,40.35,41.33,40.31,41.27,1039452397
07-May-24,40.15,40.65,40.00,40.65,963235042
06-May-24,39.87,40.36,39.72,40.16,922301746
03-May-24,40.69,40.69,39.45,39.89,1798151380
02-May-24,42.25,42.38,41.84,42.18,1400813585
30-Apr-24,42.00,42.21,41.62,42.02,1534831992
29-Apr-24,41.48,42.15,41.32,42.15,1165151259
26-Apr-24,41.29,41.78,41.07,41.41,1322632547
25-Apr-24,41.40,42.48,41.08,42.22,2766933114
24-Apr-24,41.55,41.99,41.21,41.23,1881525718
23-Apr-24,41.40,41.63,40.96,41.42,1465268530
22-Apr-24,40.76,41.59,40.52,41.50,2132112391
19-Apr-24,40.05,41.07,39.84,40.53,3270038108
18-Apr-24,40.00,40.59,39.65,39.85,1806151715
17-Apr-24,39.49,39.95,39.34,39.78,1556244350
16-Apr-24,39.01,39.71,38.95,39.49,1470056428
15-Apr-24,38.94,39.45,38.63,39.31,1123807639
12-Apr-24,39.72,40.05,38.70,38.94,1556892269
11-Apr-24,39.60,39.76,39.20,39.30,1309448484
10-Apr-24,38.73,39.73,38.66,39.59,2198726567
09-Apr-24,38.90,39.14,38.06,38.73,1427764564
08-Apr-24,38.03,39.06,37.73,38.63,1397021154
05-Apr-24,37.90,38.57,37.17,38.10,2480996510
04-Apr-24,38.47,39.48,37.43,37.88,6399041382
03-Apr-24,38.70,39.01,38.22,38.42,1210506567
02-Apr-24,37.82,38.65,37.77,38.62,1757290383
01-Apr-24,37.50,37.71,37.21,37.65,888527375
28-Mar-24,36.50,37.52,36.47,37.36,1186580539
27-Mar-24,36.28,36.66,36.12,36.55,728538499
26-Mar-24,36.67,36.67,36.17,36.26,902977377
25-Mar-24,36.18,36.83,36.16,36.60,984253276
22-Mar-24,35.90,36.22,35.43,36.05,1236104699
21-Mar-24,36.85,37.06,35.68,35.70,1705165037
20-Mar-24,36.23,36.74,35.81,36.70,1416217833
19-Mar-24,36.39,36.85,35.56,36.07,1762050056
18-Mar-24,36.41,36.72,35.50,36.34,1274552061
15-Mar-24,36.30,36.45,35.94,36.32,2141016817
14-Mar-24,36.74,36.92,36.15,36.22,1456887727
13-Mar-24,36.90,37.33,36.31,36.38,1656883040
12-Mar-24,36.35,37.23,36.16,36.82,2794792311
11-Mar-24,35.67,37.74,35.30,35.65,4632691309
08-Mar-24,35.90,37.06,35.10,36.12,8333685125
07-Mar-24,40.64,40.94,40.28,40.39,2033633664
06-Mar-24,40.20,40.84,40.11,40.84,1843886856
05-Mar-24,40.10,40.37,39.61,39.96,1211306942
04-Mar-24,40.27,40.75,40.02,40.08,885866880
01-Mar-24,40.35,40.85,40.14,40.18,1264442373
29-Feb-24,40.59,41.24,39.85,40.14,2496872571
28-Feb-24,42.52,42.94,39.83,40.43,4621824337
27-Feb-24,42.70,42.82,42.38,42.63,1179241305
26-Feb-24,41.90,42.73,41.83,42.69,1099152786
23-Feb-24,42.14,42.24,41.61,41.90,1843246609
22-Feb-24,42.67,42.68,41.80,42.19,1354685243
21-Feb-24,42.45,42.72,42.13,42.51,886083838
20-Feb-24,42.77,42.82,42.10,42.45,1796543046
19-Feb-24,42.76,42.94,42.56,42.90,549069122
16-Feb-24,42.09,42.89,42.06,42.69,1585876820
15-Feb-24,41.01,42.30,40.85,42.30,1383392578
14-Feb-24,41.10,41.40,40.86,40.99,752816937
09-Feb-24,42.14,42.33,41.30,41.30,1266014349
08-Feb-24,42.30,42.45,41.86,41.86,1077965838
07-Feb-24,41.52,42.20,41.42,42.20,1284316314
06-Feb-24,41.45,42.35,41.27,41.59,1485299379
05-Feb-24,41.01,41.68,40.93,41.21,1135957534
02-Feb-24,41.58,41.78,41.02,41.03,1508064304
01-Feb-24,40.78,41.88,40.67,41.57,2548906665
31-Jan-24,40.23,41.24,40.18,40.45,2378972764
30-Jan-24,40.17,40.74,40.05,40.32,1406317832
29-Jan-24,40.00,40.59,39.83,40.57,1229405382
26-Jan-24,39.10,40.09,38.91,39.96,1643701990
25-Jan-24,38.26,39.28,38.13,39.28,1888134616
24-Jan-24,38.29,38.54,37.77,37.88,969269476
23-Jan-24,37.84,38.37,37.43,38.17,1233321489
22-Jan-24,37.50,37.81,37.23,37.70,856092367
19-Jan-24,37.81,37.90,37.23,37.53,1161928492
18-Jan-24,38.14,38.14,37.56,37.73,868209306
17-Jan-24,37.97,38.15,37.82,37.88,1046707221
16-Jan-24,38.61,38.79,38.08,38.10,1197258435

*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