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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20191,33%0,3627,4027,1826,8227,491.264M47.611
20/02/2019-1,24%-0,3427,0427,5026,8727,661.505M57.613
19/02/20192,32%0,6227,3826,8626,8427,401.578M51.128
18/02/2019-0,30%-0,0826,7626,5926,4126,791.155M46.871
15/02/2019-0,41%-0,1126,8426,8626,7127,021.717M59.699
14/02/20193,45%0,9026,9526,1726,0026,952.149M79.076
13/02/20191,28%0,3326,0526,0225,8526,211.798M67.129
12/02/20193,54%0,8825,7225,3225,2325,851.858M58.156
11/02/2019-1,15%-0,2924,8425,1724,5425,17984M34.658
08/02/20190,16%0,0425,1324,8024,7325,281.005M39.353
07/02/2019-1,57%-0,4025,0925,6024,6625,851.403M53.174
06/02/2019-2,15%-0,5625,4925,8025,3225,841.651M46.259
05/02/20190,08%0,0226,0525,9125,8126,101.064M36.579
04/02/20190,89%0,2326,0325,8425,6026,121.393M42.668
01/02/20190,86%0,2225,8025,5025,3725,851.233M49.601
31/01/2019-0,16%-0,0425,5825,8725,5625,961.631M66.050
30/01/20190,99%0,2525,6225,8125,4725,931.608M50.850
29/01/20192,42%0,6025,3725,2525,1125,561.506M58.331
28/01/2019-3,01%-0,7724,7725,2924,7425,531.629M72.546
24/01/20190,43%0,1125,5425,4025,3225,541.020M41.688
23/01/20191,19%0,3025,4325,3325,1625,541.344M42.693
22/01/2019-1,57%-0,4025,1325,2625,0225,501.549M47.213
21/01/20190,51%0,1325,5325,3125,1025,531.147M36.286
18/01/20190,95%0,2425,4025,4425,2825,561.705M61.940
17/01/20191,37%0,3425,1624,7524,6825,301.260M43.401
16/01/2019-0,04%-0,0124,8224,8024,6624,901.002M37.793
15/01/2019-0,08%-0,0224,8324,8324,7025,121.340M36.266
14/01/2019-0,56%-0,1424,8524,8224,6625,091.159M57.272
11/01/2019-1,07%-0,2724,9925,1524,8425,191.348M87.614
10/01/2019-0,86%-0,2225,2625,2625,0725,411.383M64.424
09/01/20192,08%0,5225,4825,3025,1525,501.781M81.454
08/01/2019-0,60%-0,1524,9625,4024,7725,421.726M91.329
07/01/20191,58%0,3925,1124,8524,7025,923.070M94.552
04/01/20190,28%0,0724,7224,8524,4724,941.783M67.971
03/01/20192,45%0,5924,6523,9623,8024,822.317M89.584
02/01/20196,08%1,3824,0622,5522,2824,202.465M88.411
28/12/20184,66%1,0122,6822,1122,0822,831.380M48.030
27/12/2018-0,05%-0,0121,6721,5221,2821,981.606M52.170
26/12/20180,60%0,1321,6820,5920,4221,681.622M76.223
21/12/20180,28%0,0621,5521,4021,2521,981.956M53.761
20/12/2018-3,42%-0,7621,4922,3121,3522,323.077M88.669
19/12/20181,14%0,2522,2522,5022,0623,053.840M9.646
18/12/2018-3,80%-0,8722,0022,7822,0022,801.675M55.264
17/12/2018-0,78%-0,1822,8723,2222,8023,271.241M44.616
14/12/2018-1,33%-0,3123,0523,0822,9623,331.046M44.948
13/12/20180,26%0,0623,3623,2922,9623,451.439M50.632
12/12/20180,04%0,0123,3023,7423,2023,901.490M58.430
11/12/2018-0,64%-0,1523,2923,9223,0724,071.510M58.707
10/12/2018-5,37%-1,3323,4424,7723,4424,901.766M65.016
07/12/20180,73%0,1824,7724,5224,4525,472.208M70.879
06/12/2018-3,79%-0,9724,5924,9924,3125,122.439M834
05/12/20180,87%0,2225,5625,4724,9525,721.376M40.885
04/12/2018-2,31%-0,6025,3426,2525,3426,331.721M54.446
03/12/20181,89%0,4825,9426,3025,8026,532.375M79.057
30/11/20181,15%0,2925,4625,1125,0725,562.303M50.929
29/11/2018-0,83%-0,2125,1724,9624,8825,501.655M56.433
28/11/2018-0,59%-0,1525,3825,5025,0525,872.367M86.169
27/11/20185,28%1,2825,5324,3724,2725,702.261M69.009
26/11/2018-0,49%-0,1224,2524,8024,0524,991.524M51.971
23/11/2018-3,10%-0,7824,3724,6524,0124,801.898M76.684
22/11/2018-0,08%-0,0225,1525,2825,0725,36787M28.057
21/11/2018-3,19%-0,8325,1725,1025,0125,481.947M86.361
19/11/20180,78%0,2026,0025,5625,4326,292.065M62.496
16/11/20182,79%0,7025,8025,3925,1726,042.580M68.440
14/11/20183,55%0,8625,1024,2423,9125,192.571M88.933
13/11/2018-4,30%-1,0924,2425,3223,9525,322.774M88.425
12/11/2018-0,51%-0,1325,3325,5425,2925,921.616M58.106
09/11/20180,43%0,1125,4625,2024,6825,722.370M78.781
08/11/2018-3,61%-0,9525,3526,8025,3527,033.108M93.109
07/11/2018-3,27%-0,8926,3027,6126,2627,652.565M85.211
06/11/2018-3,44%-0,9727,1927,3026,9928,302.628M92.772
05/11/20183,07%0,8428,1627,5027,4128,161.675M56.675
01/11/2018-1,09%-0,3027,3227,7627,1128,022.700M91.479
31/10/2018-1,36%-0,3827,6228,2627,3028,332.327M68.066
30/10/20185,98%1,5828,0026,7026,4228,002.935M2.286
29/10/2018-4,28%-1,1826,4228,7325,9728,744.381M66.605
26/10/20184,86%1,2827,6026,6526,1227,602.950M86.575
25/10/20182,49%0,6426,3226,1825,6926,642.089M71.719
24/10/2018-1,98%-0,5225,6826,4125,6826,992.464M69.499
23/10/2018-1,24%-0,3326,2026,1525,8126,482.028M59.852
22/10/20182,35%0,6126,5326,2726,2726,601.684M47.905
19/10/20180,86%0,2225,9226,1525,7226,301.611M41.746
18/10/2018-2,84%-0,7525,7026,2925,7026,341.463M69.670
17/10/2018-1,05%-0,2826,4526,4426,2626,632.142M53.483
16/10/20183,73%0,9626,7326,2026,0926,731.964M68.954
15/10/20181,90%0,4825,7725,9025,5526,122.389M73.200
11/10/2018-2,92%-0,7625,2926,5525,0626,753.082M87.112
10/10/2018-2,87%-0,7726,0526,3125,6526,392.148M83.900
09/10/20180,83%0,2226,8226,4826,2827,002.410M87.995
08/10/201811,02%2,6426,6026,9425,7526,974.965M95.922
05/10/2018-0,25%-0,0623,9624,4923,6624,592.524M89.264
04/10/20180,97%0,2324,0223,4523,2124,522.384M68.108
03/10/20184,25%0,9723,7925,2523,4625,423.666M36.299
02/10/20188,67%1,8222,8222,0021,9022,822.850M7.680
01/10/2018-0,43%-0,0921,0021,2520,8021,361.190M40.127
28/09/2018-1,72%-0,3721,0921,1321,0221,941.960M55.343
27/09/20186,29%1,2721,4620,5020,4721,462.193M95.225
26/09/20180,55%0,1120,1920,2419,9720,301.211M61.257
25/09/20180,40%0,0820,0819,7019,5320,151.084M44.151
24/09/2018-0,70%-0,1420,0020,2019,9220,411.095M43.068
21/09/20181,36%0,2720,1420,1519,9520,301.179M48.855


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br