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

papéis
mais

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
21/06/20240,60%0,2236,7236,5536,3836,961.591M38.278
20/06/20241,59%0,5736,5036,2236,2036,891.443M59.090
19/06/20240,08%0,0335,9335,9035,5736,12745M38.140
18/06/20243,13%1,0935,9034,8934,8236,141.291M59.899
17/06/20240,37%0,1334,8134,4134,2735,131.423M58.821
14/06/2024-2,20%-0,7834,6835,4934,1535,501.865M78.974
13/06/2024-1,01%-0,3635,4635,9034,8536,191.640M80.418
12/06/2024-4,89%-1,8435,8236,9535,6137,051.886M10.928
11/06/20240,43%0,1637,6637,8137,5038,001.173M42.479
10/06/20241,52%0,5637,5037,1937,1238,061.227M57.204
07/06/2024-3,75%-1,4436,9438,2236,8638,471.726M63.512
06/06/20240,47%0,1838,3838,2838,2738,72999M59.146
05/06/20240,13%0,0538,2038,2638,0738,43712M35.978
04/06/2024-1,11%-0,4338,1538,4037,7038,431.296M48.914
03/06/2024-0,54%-0,2138,5838,8338,4438,931.680M47.112
31/05/20242,75%1,0438,7937,9337,9038,892.076M80.199
29/05/2024-0,13%-0,0537,7537,7137,4437,921.103M54.875
28/05/20242,13%0,7937,8037,4437,4138,291.759M85.458
27/05/20241,09%0,4037,0136,7236,6937,08503M26.995
24/05/2024-0,54%-0,2036,6137,0736,5737,19870M46.463
23/05/2024-1,00%-0,3736,8137,4436,5737,711.783M61.897
22/05/20241,36%0,5037,1836,5036,4137,461.351M40.914
21/05/2024-0,19%-0,0736,6836,7936,5737,091.030M37.797
20/05/20240,16%0,0636,7536,7336,6337,241.489M57.832
17/05/2024-1,66%-0,6236,6937,3536,5137,422.473M84.659
16/05/2024-2,84%-1,0937,3138,3037,2438,653.132M30.938
15/05/2024-6,04%-2,4738,4037,6037,5038,815.013M56.501
14/05/2024-1,80%-0,7540,8740,7640,1641,302.189M82.139
13/05/20240,10%0,0441,6241,7441,5141,97767M39.691
10/05/2024-0,22%-0,0941,5841,8441,5042,091.166M42.003
09/05/20240,97%0,4041,6741,0640,9441,841.127M51.288
08/05/20241,53%0,6241,2740,3540,3141,331.039M53.961
07/05/20241,22%0,4940,6540,1540,0040,65963M38.783
06/05/20240,68%0,2740,1639,8739,7240,36922M53.802
03/05/2024-5,43%-2,2939,8940,6939,4540,691.798M67.481
02/05/20240,38%0,1642,1842,2541,8442,381.401M55.901
30/04/2024-0,31%-0,1342,0242,0041,6242,211.535M73.174
29/04/20241,79%0,7442,1541,4841,3242,151.165M49.866
26/04/2024-1,92%-0,8141,4141,2941,0741,781.323M57.312
25/04/20242,40%0,9942,2241,4041,0842,482.767M63.463
24/04/2024-0,46%-0,1941,2341,5541,2141,991.882M47.922
23/04/2024-0,19%-0,0841,4241,4040,9641,631.465M43.489
22/04/20242,39%0,9741,5040,7640,5241,592.132M76.789
19/04/20241,71%0,6840,5340,0539,8441,073.270M7.003
18/04/20240,18%0,0739,8540,0039,6540,591.806M93.646
17/04/20240,73%0,2939,7839,4939,3439,951.556M63.315
16/04/20240,46%0,1839,4939,0138,9539,711.470M69.317
15/04/20240,95%0,3739,3138,9438,6339,451.124M52.956
12/04/2024-0,92%-0,3638,9439,7238,7040,051.557M49.244
11/04/2024-0,73%-0,2939,3039,6039,2039,761.309M44.775
10/04/20242,22%0,8639,5938,7338,6639,732.199M83.509
09/04/20240,26%0,1038,7338,9038,0639,141.428M49.697
08/04/20241,39%0,5338,6338,0337,7339,061.397M57.264
05/04/20240,58%0,2238,1037,9037,1738,572.481M89.074
04/04/2024-1,41%-0,5437,8838,4737,4339,486.399M67.968
03/04/2024-0,52%-0,2038,4238,7038,2239,011.211M43.631
02/04/20242,58%0,9738,6237,8237,7738,651.757M93.178
01/04/20240,78%0,2937,6537,5037,2137,71889M43.361
28/03/20242,22%0,8137,3636,5036,4737,521.187M44.285
27/03/20240,80%0,2936,5536,2836,1236,66729M32.475
26/03/2024-0,93%-0,3436,2636,6736,1736,67903M38.283
25/03/20241,53%0,5536,6036,1836,1636,83984M38.140
22/03/20240,98%0,3536,0535,9035,4336,221.236M47.519
21/03/2024-2,72%-1,0035,7036,8535,6837,061.705M59.217
20/03/20241,75%0,6336,7036,2335,8136,741.416M50.084
19/03/2024-0,74%-0,2736,0736,3935,5636,851.762M65.165
18/03/20240,06%0,0236,3436,4135,5036,721.275M45.539
15/03/20240,28%0,1036,3236,3035,9436,452.141M33.794
14/03/2024-0,44%-0,1636,2236,7436,1536,921.457M55.372
13/03/2024-1,20%-0,4436,3836,9036,3137,331.657M67.623
12/03/20243,28%1,1736,8236,3536,1637,232.795M98.685
11/03/2024-1,30%-0,4735,6535,6735,3037,744.633M44.440
08/03/2024-10,57%-4,2736,1235,9035,1037,068.334M64.554
07/03/2024-1,10%-0,4540,3940,6440,2840,942.034M54.227
06/03/20242,20%0,8840,8440,2040,1140,841.844M54.317
05/03/2024-0,30%-0,1239,9640,1039,6140,371.211M51.985
04/03/2024-0,25%-0,1040,0840,2740,0240,75886M40.648
01/03/20240,10%0,0440,1840,3540,1440,851.264M44.339
29/02/2024-0,72%-0,2940,1440,5939,8541,242.497M72.787
28/02/2024-5,16%-2,2040,4342,5239,8342,944.622M9.514
27/02/2024-0,14%-0,0642,6342,7042,3842,821.179M44.383
26/02/20241,89%0,7942,6941,9041,8342,731.099M39.980
23/02/2024-0,69%-0,2941,9042,1441,6142,241.843M50.733
22/02/2024-0,75%-0,3242,1942,6741,8042,681.355M44.617
21/02/20240,14%0,0642,5142,4542,1342,72886M33.696
20/02/2024-1,05%-0,4542,4542,7742,1042,821.797M50.932
19/02/20240,49%0,2142,9042,7642,5642,94549M24.902
16/02/20240,92%0,3942,6942,0942,0642,891.586M53.689
15/02/20243,20%1,3142,3041,0140,8542,301.383M57.772
14/02/2024-0,75%-0,3140,9941,1040,8641,40753M36.137
09/02/2024-1,34%-0,5641,3042,1441,3042,331.266M39.807
08/02/2024-0,81%-0,3441,8642,3041,8642,451.078M41.202
07/02/20241,47%0,6142,2041,5241,4242,201.284M40.714
06/02/20240,92%0,3841,5941,4541,2742,351.485M51.764
05/02/20240,44%0,1841,2141,0140,9341,681.136M40.610
02/02/2024-1,30%-0,5441,0341,5841,0241,781.508M62.023
01/02/20242,77%1,1241,5740,7840,6741,882.549M87.384
31/01/20240,32%0,1340,4540,2340,1841,242.379M61.288
30/01/2024-0,62%-0,2540,3240,1740,0540,741.406M44.873
29/01/20241,53%0,6140,5740,0039,8340,591.229M45.091
26/01/20241,73%0,6839,9639,1038,9140,091.644M57.727
25/01/20243,70%1,4039,2838,2638,1339,281.888M84.870
24/01/2024-0,76%-0,2937,8838,2937,7738,54969M51.770
23/01/20241,25%0,4738,1737,8437,4338,371.233M54.433
22/01/20240,45%0,1737,7037,5037,2337,81856M35.025
19/01/2024-0,53%-0,2037,5337,8137,2337,901.162M39.117
18/01/2024-0,40%-0,1537,7338,1437,5638,14868M40.003
17/01/2024-0,58%-0,2237,8837,9737,8238,151.047M71.562
16/01/2024-1,24%-0,4838,1038,6138,0838,791.197M53.423
15/01/20241,07%0,4138,5837,9937,8638,62530M22.809
12/01/20240,26%0,1038,1738,5038,1738,73940M36.431
11/01/20240,85%0,3238,0737,9837,7038,151.008M38.512
10/01/2024-0,92%-0,3537,7538,1037,5138,271.034M68.138
09/01/2024-0,86%-0,3338,1038,6738,0338,751.044M60.959
08/01/2024-0,75%-0,2938,4338,3837,6138,431.336M51.484
05/01/20240,23%0,0938,7238,8738,4139,141.388M41.942
04/01/2024-0,85%-0,3338,6339,1238,5139,351.768M55.153
03/01/20243,12%1,1838,9637,8037,6739,122.017M63.893
02/01/20241,45%0,5437,7837,4437,4037,89906M39.280
28/12/2023-0,32%-0,1237,2437,2337,0437,36798M23.682
27/12/20230,08%0,0337,3637,3237,1337,43731M25.005
26/12/20231,61%0,5937,3336,8636,8337,37872M36.804
22/12/20230,96%0,3536,7436,5036,3736,801.144M42.995
21/12/20230,03%0,0136,3936,6736,0736,681.111M41.817
20/12/20230,36%0,1336,3836,3736,2936,741.421M43.698
19/12/20231,14%0,4136,2535,9635,8136,251.161M45.863
18/12/20231,24%0,4435,8435,7535,5836,301.601M72.494
15/12/20230,23%0,0835,4035,2835,0035,791.992M61.223
14/12/20232,17%0,7535,3235,0034,8435,742.045M82.572
13/12/20231,44%0,4934,5734,2134,1434,621.341M67.726
12/12/2023-0,81%-0,2834,0834,5533,8034,601.033M45.922
11/12/2023-0,38%-0,1334,3634,4634,2434,691.055M51.883
08/12/20233,20%1,0734,4933,7133,4834,541.817M66.653
07/12/2023--33,4233,6533,0434,182.170M66.910


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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