Cotação atual, histórico e gráfico do papel: PETR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -0,44% | -0,12 | 27,06 | 27,20 | 26,90 | 27,25 | 1.158M | 33.451 |
| 13/06/2019 | 1,23% | 0,33 | 27,18 | 27,15 | 27,08 | 27,39 | 1.335M | 42.564 |
| 12/06/2019 | -1,14% | -0,31 | 26,85 | 27,02 | 26,64 | 27,12 | 1.168M | 42.765 |
| 11/06/2019 | 1,91% | 0,51 | 27,16 | 26,89 | 26,71 | 27,29 | 1.414M | 46.968 |
| 10/06/2019 | -0,41% | -0,11 | 26,65 | 26,60 | 26,52 | 26,89 | 1.058M | 34.825 |
| 07/06/2019 | 1,83% | 0,48 | 26,76 | 26,69 | 26,37 | 26,83 | 1.392M | 49.696 |
| 06/06/2019 | 1,62% | 0,42 | 26,28 | 26,17 | 25,72 | 26,63 | 2.298M | 48.747 |
| 05/06/2019 | -1,30% | -0,34 | 25,86 | 26,18 | 25,56 | 26,29 | 1.692M | 52.169 |
| 04/06/2019 | 0,81% | 0,21 | 26,20 | 26,29 | 26,03 | 26,37 | 977M | 33.411 |
| 03/06/2019 | 1,72% | 0,44 | 25,99 | 25,88 | 25,85 | 26,32 | 1.395M | 60.315 |
| 31/05/2019 | -2,29% | -0,60 | 25,55 | 25,79 | 25,42 | 26,27 | 1.630M | 79.744 |
| 30/05/2019 | -1,32% | -0,35 | 26,15 | 26,51 | 25,99 | 26,86 | 1.898M | 83.625 |
| 29/05/2019 | -1,12% | -0,30 | 26,50 | 26,49 | 26,26 | 26,71 | 1.142M | 43.566 |
| 28/05/2019 | 2,13% | 0,56 | 26,80 | 26,13 | 26,13 | 26,80 | 1.617M | 39.151 |
| 27/05/2019 | 0,57% | 0,15 | 26,24 | 26,30 | 26,17 | 26,54 | 894M | 29.447 |
| 24/05/2019 | 0,97% | 0,25 | 26,09 | 26,15 | 25,93 | 26,36 | 939M | 43.166 |
| 23/05/2019 | -1,71% | -0,45 | 25,84 | 25,90 | 25,52 | 25,92 | 1.276M | 46.392 |
| 22/05/2019 | -0,76% | -0,20 | 26,29 | 26,34 | 25,96 | 26,47 | 1.272M | 47.767 |
| 21/05/2019 | 3,80% | 0,97 | 26,49 | 25,70 | 25,42 | 26,49 | 1.504M | 49.305 |
| 20/05/2019 | 3,40% | 0,84 | 25,52 | 24,68 | 24,64 | 25,52 | 1.369M | 66.385 |
| 17/05/2019 | -2,33% | -0,59 | 24,68 | 25,05 | 24,47 | 25,42 | 1.683M | 83.362 |
| 16/05/2019 | -2,36% | -0,61 | 25,27 | 25,77 | 25,24 | 26,04 | 1.194M | 53.241 |
| 15/05/2019 | -0,46% | -0,12 | 25,88 | 25,74 | 25,66 | 25,89 | 956M | 41.756 |
| 14/05/2019 | 0,39% | 0,10 | 26,00 | 26,17 | 25,85 | 26,23 | 911M | 36.892 |
| 13/05/2019 | -2,92% | -0,78 | 25,90 | 26,21 | 25,82 | 26,47 | 1.126M | 44.411 |
| 10/05/2019 | -0,56% | -0,15 | 26,68 | 26,87 | 26,42 | 26,92 | 889M | 35.487 |
| 09/05/2019 | -1,97% | -0,54 | 26,83 | 27,10 | 26,64 | 27,12 | 1.252M | 52.062 |
| 08/05/2019 | 3,87% | 1,02 | 27,37 | 26,31 | 26,29 | 27,47 | 1.951M | 82.968 |
| 07/05/2019 | -1,57% | -0,42 | 26,35 | 26,65 | 26,12 | 26,66 | 1.382M | 55.566 |
| 06/05/2019 | -0,30% | -0,08 | 26,77 | 26,39 | 26,36 | 26,77 | 844M | 37.240 |
| 03/05/2019 | 0,45% | 0,12 | 26,85 | 26,90 | 26,85 | 27,07 | 898M | 35.587 |
| 02/05/2019 | -1,40% | -0,38 | 26,73 | 26,80 | 26,52 | 26,82 | 1.009M | 41.829 |
| 30/04/2019 | -0,95% | -0,26 | 27,11 | 27,52 | 26,98 | 27,66 | 1.077M | 51.675 |
| 29/04/2019 | 0,44% | 0,12 | 27,37 | 27,55 | 27,34 | 27,62 | 761M | 30.112 |
| 26/04/2019 | -1,98% | -0,55 | 27,25 | 27,68 | 27,06 | 27,77 | 1.441M | 62.378 |
| 25/04/2019 | 0,72% | 0,20 | 27,80 | 27,45 | 27,43 | 28,07 | 1.536M | 50.058 |
| 24/04/2019 | -0,29% | -0,08 | 27,60 | 27,72 | 27,21 | 27,89 | 1.589M | 71.436 |
| 23/04/2019 | 0,87% | 0,24 | 27,68 | 27,72 | 27,68 | 28,00 | 1.454M | 61.143 |
| 22/04/2019 | -0,58% | -0,16 | 27,44 | 27,69 | 27,32 | 27,89 | 1.250M | 48.196 |
| 18/04/2019 | 3,18% | 0,85 | 27,60 | 27,36 | 27,25 | 27,89 | 2.783M | 72.940 |
| 17/04/2019 | 0,11% | 0,03 | 26,75 | 27,12 | 26,22 | 27,34 | 2.787M | 80.645 |
| 16/04/2019 | 3,05% | 0,79 | 26,72 | 25,95 | 25,63 | 27,06 | 2.532M | 5.755 |
| 15/04/2019 | 0,39% | 0,10 | 25,93 | 26,35 | 25,55 | 26,58 | 3.082M | 19.704 |
| 12/04/2019 | -7,75% | -2,17 | 25,83 | 26,47 | 25,57 | 26,97 | 5.973M | 86.616 |
| 11/04/2019 | -2,71% | -0,78 | 28,00 | 28,70 | 27,87 | 28,70 | 1.582M | 51.915 |
| 10/04/2019 | -1,30% | -0,38 | 28,78 | 29,55 | 28,78 | 29,57 | 1.802M | 61.954 |
| 09/04/2019 | -0,31% | -0,09 | 29,16 | 29,03 | 28,67 | 29,24 | 1.271M | 44.458 |
| 08/04/2019 | 1,63% | 0,47 | 29,25 | 29,06 | 28,98 | 29,39 | 1.615M | 55.596 |
| 05/04/2019 | 1,09% | 0,31 | 28,78 | 28,54 | 28,21 | 28,89 | 1.570M | 53.648 |
| 04/04/2019 | 3,38% | 0,93 | 28,47 | 27,77 | 27,37 | 28,47 | 1.469M | 71.888 |
| 03/04/2019 | -2,65% | -0,75 | 27,54 | 28,53 | 27,54 | 28,56 | 1.549M | 49.926 |
| 02/04/2019 | 1,04% | 0,29 | 28,29 | 28,14 | 27,86 | 28,30 | 1.080M | 34.774 |
| 01/04/2019 | -0,21% | -0,06 | 28,00 | 28,40 | 27,87 | 28,42 | 1.189M | 49.331 |
| 29/03/2019 | 0,00% | 0,00 | 28,06 | 28,45 | 27,74 | 28,53 | 1.456M | 50.837 |
| 28/03/2019 | 2,63% | 0,72 | 28,06 | 27,25 | 26,95 | 28,06 | 1.920M | 66.925 |
| 27/03/2019 | -4,51% | -1,29 | 27,34 | 28,21 | 27,34 | 28,21 | 1.844M | 65.951 |
| 26/03/2019 | 4,72% | 1,29 | 28,63 | 27,74 | 27,72 | 28,68 | 2.587M | 75.000 |
| 25/03/2019 | 1,26% | 0,34 | 27,34 | 26,83 | 26,82 | 27,59 | 2.844M | 66.224 |
| 22/03/2019 | -5,46% | -1,56 | 27,00 | 27,94 | 27,00 | 28,14 | 2.877M | 7.575 |
| 21/03/2019 | -1,42% | -0,41 | 28,56 | 28,84 | 27,92 | 28,97 | 2.281M | 94.548 |
| 20/03/2019 | -0,79% | -0,23 | 28,97 | 29,20 | 28,90 | 29,60 | 2.017M | 67.602 |
| 19/03/2019 | 1,60% | 0,46 | 29,20 | 28,85 | 28,60 | 29,50 | 2.012M | 93.069 |
| 18/03/2019 | 1,73% | 0,49 | 28,74 | 28,35 | 28,26 | 28,79 | 2.618M | 6.312 |
| 15/03/2019 | 0,21% | 0,06 | 28,25 | 28,16 | 28,11 | 28,39 | 1.724M | 79.479 |
| 14/03/2019 | 0,32% | 0,09 | 28,19 | 28,15 | 27,91 | 28,20 | 1.202M | 48.472 |
| 13/03/2019 | 2,18% | 0,60 | 28,10 | 27,59 | 27,52 | 28,13 | 1.700M | 60.757 |
| 12/03/2019 | -0,90% | -0,25 | 27,50 | 27,79 | 27,25 | 27,96 | 1.779M | 67.012 |
| 11/03/2019 | 4,05% | 1,08 | 27,75 | 27,02 | 27,01 | 27,78 | 1.841M | 70.629 |
| 08/03/2019 | -0,37% | -0,10 | 26,67 | 26,49 | 26,22 | 26,75 | 1.312M | 51.534 |
| 07/03/2019 | 0,04% | 0,01 | 26,77 | 26,80 | 26,49 | 26,91 | 878M | 40.457 |
| 06/03/2019 | 0,22% | 0,06 | 26,76 | 26,55 | 26,47 | 26,76 | 490M | 30.062 |
| 01/03/2019 | -1,33% | -0,36 | 26,70 | 27,14 | 26,63 | 27,25 | 1.129M | 41.033 |
| 28/02/2019 | -0,07% | -0,02 | 27,06 | 27,72 | 26,60 | 27,75 | 2.517M | 12.003 |
| 27/02/2019 | 1,88% | 0,50 | 27,08 | 26,84 | 26,63 | 27,25 | 1.327M | 50.832 |
| 26/02/2019 | -0,45% | -0,12 | 26,58 | 26,76 | 26,57 | 27,14 | 1.248M | 44.951 |
| 25/02/2019 | -1,58% | -0,43 | 26,70 | 27,00 | 26,63 | 27,03 | 1.453M | 53.461 |
| 22/02/2019 | -0,99% | -0,27 | 27,13 | 27,55 | 27,13 | 27,70 | 1.002M | 35.668 |
| 21/02/2019 | 1,33% | 0,36 | 27,40 | 27,18 | 26,82 | 27,49 | 1.264M | 47.611 |
| 20/02/2019 | -1,24% | -0,34 | 27,04 | 27,50 | 26,87 | 27,66 | 1.505M | 57.613 |
| 19/02/2019 | 2,32% | 0,62 | 27,38 | 26,86 | 26,84 | 27,40 | 1.578M | 51.128 |
| 18/02/2019 | -0,30% | -0,08 | 26,76 | 26,59 | 26,41 | 26,79 | 1.155M | 46.871 |
| 15/02/2019 | -0,41% | -0,11 | 26,84 | 26,86 | 26,71 | 27,02 | 1.717M | 59.699 |
| 14/02/2019 | 3,45% | 0,90 | 26,95 | 26,17 | 26,00 | 26,95 | 2.149M | 79.076 |
| 13/02/2019 | 1,28% | 0,33 | 26,05 | 26,02 | 25,85 | 26,21 | 1.798M | 67.129 |
| 12/02/2019 | 3,54% | 0,88 | 25,72 | 25,32 | 25,23 | 25,85 | 1.858M | 58.156 |
| 11/02/2019 | -1,15% | -0,29 | 24,84 | 25,17 | 24,54 | 25,17 | 984M | 34.658 |
| 08/02/2019 | 0,16% | 0,04 | 25,13 | 24,80 | 24,73 | 25,28 | 1.005M | 39.353 |
| 07/02/2019 | -1,57% | -0,40 | 25,09 | 25,60 | 24,66 | 25,85 | 1.403M | 53.174 |
| 06/02/2019 | -2,15% | -0,56 | 25,49 | 25,80 | 25,32 | 25,84 | 1.651M | 46.259 |
| 05/02/2019 | 0,08% | 0,02 | 26,05 | 25,91 | 25,81 | 26,10 | 1.064M | 36.579 |
| 04/02/2019 | 0,89% | 0,23 | 26,03 | 25,84 | 25,60 | 26,12 | 1.393M | 42.668 |
| 01/02/2019 | 0,86% | 0,22 | 25,80 | 25,50 | 25,37 | 25,85 | 1.233M | 49.601 |
| 31/01/2019 | -0,16% | -0,04 | 25,58 | 25,87 | 25,56 | 25,96 | 1.631M | 66.050 |
| 30/01/2019 | 0,99% | 0,25 | 25,62 | 25,81 | 25,47 | 25,93 | 1.608M | 50.850 |
| 29/01/2019 | 2,42% | 0,60 | 25,37 | 25,25 | 25,11 | 25,56 | 1.506M | 58.331 |
| 28/01/2019 | -3,01% | -0,77 | 24,77 | 25,29 | 24,74 | 25,53 | 1.629M | 72.546 |
| 24/01/2019 | 0,43% | 0,11 | 25,54 | 25,40 | 25,32 | 25,54 | 1.020M | 41.688 |
| 23/01/2019 | 1,19% | 0,30 | 25,43 | 25,33 | 25,16 | 25,54 | 1.344M | 42.693 |
| 22/01/2019 | -1,57% | -0,40 | 25,13 | 25,26 | 25,02 | 25,50 | 1.549M | 47.213 |
| 21/01/2019 | 0,51% | 0,13 | 25,53 | 25,31 | 25,10 | 25,53 | 1.147M | 36.286 |
| 18/01/2019 | 0,95% | 0,24 | 25,40 | 25,44 | 25,28 | 25,56 | 1.705M | 61.940 |
Date,Open,High,Low,Close,Volume
14-Jun-19,27.20,27.25,26.90,27.06,1157602180
13-Jun-19,27.15,27.39,27.08,27.18,1334875134
12-Jun-19,27.02,27.12,26.64,26.85,1167566976
11-Jun-19,26.89,27.29,26.71,27.16,1414079873
10-Jun-19,26.60,26.89,26.52,26.65,1057764782
07-Jun-19,26.69,26.83,26.37,26.76,1392443208
06-Jun-19,26.17,26.63,25.72,26.28,2297678486
05-Jun-19,26.18,26.29,25.56,25.86,1691699223
04-Jun-19,26.29,26.37,26.03,26.20,976834264
03-Jun-19,25.88,26.32,25.85,25.99,1395186256
31-May-19,25.79,26.27,25.42,25.55,1630263256
30-May-19,26.51,26.86,25.99,26.15,1897814161
29-May-19,26.49,26.71,26.26,26.50,1142247756
28-May-19,26.13,26.80,26.13,26.80,1617095191
27-May-19,26.30,26.54,26.17,26.24,893680286
24-May-19,26.15,26.36,25.93,26.09,938507303
23-May-19,25.90,25.92,25.52,25.84,1275748126
22-May-19,26.34,26.47,25.96,26.29,1271711910
21-May-19,25.70,26.49,25.42,26.49,1504427090
20-May-19,24.68,25.52,24.64,25.52,1368918552
17-May-19,25.05,25.42,24.47,24.68,1682836536
16-May-19,25.77,26.04,25.24,25.27,1194217141
15-May-19,25.74,25.89,25.66,25.88,955502862
14-May-19,26.17,26.23,25.85,26.00,911180016
13-May-19,26.21,26.47,25.82,25.90,1125759366
10-May-19,26.87,26.92,26.42,26.68,888724609
09-May-19,27.10,27.12,26.64,26.83,1252168228
08-May-19,26.31,27.47,26.29,27.37,1951036003
07-May-19,26.65,26.66,26.12,26.35,1382331974
06-May-19,26.39,26.77,26.36,26.77,843583520
03-May-19,26.90,27.07,26.85,26.85,898135782
02-May-19,26.80,26.82,26.52,26.73,1008741661
30-Apr-19,27.52,27.66,26.98,27.11,1077023497
29-Apr-19,27.55,27.62,27.34,27.37,760530967
26-Apr-19,27.68,27.77,27.06,27.25,1440872625
25-Apr-19,27.45,28.07,27.43,27.80,1535662529
24-Apr-19,27.72,27.89,27.21,27.60,1588675063
23-Apr-19,27.72,28.00,27.68,27.68,1453509026
22-Apr-19,27.69,27.89,27.32,27.44,1249717369
18-Apr-19,27.36,27.89,27.25,27.60,2782876399
17-Apr-19,27.12,27.34,26.22,26.75,2787279913
16-Apr-19,25.95,27.06,25.63,26.72,2532476621
15-Apr-19,26.35,26.58,25.55,25.93,3081615047
12-Apr-19,26.47,26.97,25.57,25.83,5972965972
11-Apr-19,28.70,28.70,27.87,28.00,1582400154
10-Apr-19,29.55,29.57,28.78,28.78,1801782176
09-Apr-19,29.03,29.24,28.67,29.16,1270706441
08-Apr-19,29.06,29.39,28.98,29.25,1614697341
05-Apr-19,28.54,28.89,28.21,28.78,1570490632
04-Apr-19,27.77,28.47,27.37,28.47,1469488269
03-Apr-19,28.53,28.56,27.54,27.54,1549332697
02-Apr-19,28.14,28.30,27.86,28.29,1079774045
01-Apr-19,28.40,28.42,27.87,28.00,1189125916
29-Mar-19,28.45,28.53,27.74,28.06,1456006387
28-Mar-19,27.25,28.06,26.95,28.06,1920184265
27-Mar-19,28.21,28.21,27.34,27.34,1844107013
26-Mar-19,27.74,28.68,27.72,28.63,2587182701
25-Mar-19,26.83,27.59,26.82,27.34,2844196346
22-Mar-19,27.94,28.14,27.00,27.00,2876528960
21-Mar-19,28.84,28.97,27.92,28.56,2280837131
20-Mar-19,29.20,29.60,28.90,28.97,2016501074
19-Mar-19,28.85,29.50,28.60,29.20,2012004046
18-Mar-19,28.35,28.79,28.26,28.74,2617810915
15-Mar-19,28.16,28.39,28.11,28.25,1723776090
14-Mar-19,28.15,28.20,27.91,28.19,1201784174
13-Mar-19,27.59,28.13,27.52,28.10,1700242304
12-Mar-19,27.79,27.96,27.25,27.50,1779008098
11-Mar-19,27.02,27.78,27.01,27.75,1840843339
08-Mar-19,26.49,26.75,26.22,26.67,1312227932
07-Mar-19,26.80,26.91,26.49,26.77,878062747
06-Mar-19,26.55,26.76,26.47,26.76,490497762
01-Mar-19,27.14,27.25,26.63,26.70,1128627159
28-Feb-19,27.72,27.75,26.60,27.06,2516682170
27-Feb-19,26.84,27.25,26.63,27.08,1326653748
26-Feb-19,26.76,27.14,26.57,26.58,1248082537
25-Feb-19,27.00,27.03,26.63,26.70,1452986208
22-Feb-19,27.55,27.70,27.13,27.13,1001740240
21-Feb-19,27.18,27.49,26.82,27.40,1264381765
20-Feb-19,27.50,27.66,26.87,27.04,1504636740
19-Feb-19,26.86,27.40,26.84,27.38,1578101911
18-Feb-19,26.59,26.79,26.41,26.76,1154936941
15-Feb-19,26.86,27.02,26.71,26.84,1717170938
14-Feb-19,26.17,26.95,26.00,26.95,2148710313
13-Feb-19,26.02,26.21,25.85,26.05,1798494276
12-Feb-19,25.32,25.85,25.23,25.72,1857791399
11-Feb-19,25.17,25.17,24.54,24.84,984308444
08-Feb-19,24.80,25.28,24.73,25.13,1005355455
07-Feb-19,25.60,25.85,24.66,25.09,1403456093
06-Feb-19,25.80,25.84,25.32,25.49,1651372597
05-Feb-19,25.91,26.10,25.81,26.05,1063998690
04-Feb-19,25.84,26.12,25.60,26.03,1392963242
01-Feb-19,25.50,25.85,25.37,25.80,1232867813
31-Jan-19,25.87,25.96,25.56,25.58,1631159016
30-Jan-19,25.81,25.93,25.47,25.62,1608146708
29-Jan-19,25.25,25.56,25.11,25.37,1505599832
28-Jan-19,25.29,25.53,24.74,24.77,1628595538
24-Jan-19,25.40,25.54,25.32,25.54,1020492470
23-Jan-19,25.33,25.54,25.16,25.43,1343565923
22-Jan-19,25.26,25.50,25.02,25.13,1548912066
21-Jan-19,25.31,25.53,25.10,25.53,1146612236
18-Jan-19,25.44,25.56,25.28,25.40,1704746071
17-Jan-19,24.75,25.30,24.68,25.16,1704746071
16-Jan-19,24.80,24.90,24.66,24.82,1704746071
15-Jan-19,24.83,25.12,24.70,24.83,1704746071
14-Jan-19,24.82,25.09,24.66,24.85,1704746071
11-Jan-19,25.15,25.19,24.84,24.99,1704746071
10-Jan-19,25.26,25.41,25.07,25.26,1704746071
09-Jan-19,25.30,25.50,25.15,25.48,1704746071
08-Jan-19,25.40,25.42,24.77,24.96,1704746071
07-Jan-19,24.85,25.92,24.70,25.11,1704746071
04-Jan-19,24.85,24.94,24.47,24.72,1704746071
03-Jan-19,23.96,24.82,23.80,24.65,1704746071
02-Jan-19,22.55,24.20,22.28,24.06,1704746071
28-Dec-18,22.11,22.83,22.08,22.68,1704746071
27-Dec-18,21.52,21.98,21.28,21.67,1704746071
26-Dec-18,20.59,21.68,20.42,21.68,1704746071
21-Dec-18,21.40,21.98,21.25,21.55,1704746071
20-Dec-18,22.31,22.32,21.35,21.49,1704746071
19-Dec-18,22.50,23.05,22.06,22.25,1704746071
18-Dec-18,22.78,22.80,22.00,22.00,1704746071
17-Dec-18,23.22,23.27,22.80,22.87,1704746071
14-Dec-18,23.08,23.33,22.96,23.05,1704746071
13-Dec-18,23.29,23.45,22.96,23.36,1704746071
12-Dec-18,23.74,23.90,23.20,23.30,1704746071
11-Dec-18,23.92,24.07,23.07,23.29,1704746071
10-Dec-18,24.77,24.90,23.44,23.44,1704746071
07-Dec-18,24.52,25.47,24.45,24.77,1704746071
06-Dec-18,24.99,25.12,24.31,24.59,1704746071
05-Dec-18,25.47,25.72,24.95,25.56,1704746071
04-Dec-18,26.25,26.33,25.34,25.34,1704746071
03-Dec-18,26.30,26.53,25.80,25.94,1704746071
30-Nov-18,25.11,25.56,25.07,25.46,1704746071
29-Nov-18,24.96,25.50,24.88,25.17,1704746071
28-Nov-18,25.50,25.87,25.05,25.38,1704746071
*exoneração de responsabilidade