Cotação atual, histórico e gráfico do papel: PETR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 1,37% | 0,34 | 25,16 | 24,75 | 24,68 | 25,30 | 1.260M | 43.401 |
| 16/01/2019 | -0,04% | -0,01 | 24,82 | 24,80 | 24,66 | 24,90 | 1.002M | 37.793 |
| 15/01/2019 | -0,08% | -0,02 | 24,83 | 24,83 | 24,70 | 25,12 | 1.340M | 36.266 |
| 14/01/2019 | -0,56% | -0,14 | 24,85 | 24,82 | 24,66 | 25,09 | 1.159M | 57.272 |
| 11/01/2019 | -1,07% | -0,27 | 24,99 | 25,15 | 24,84 | 25,19 | 1.348M | 87.614 |
| 10/01/2019 | -0,86% | -0,22 | 25,26 | 25,26 | 25,07 | 25,41 | 1.383M | 64.424 |
| 09/01/2019 | 2,08% | 0,52 | 25,48 | 25,30 | 25,15 | 25,50 | 1.781M | 81.454 |
| 08/01/2019 | -0,60% | -0,15 | 24,96 | 25,40 | 24,77 | 25,42 | 1.726M | 91.329 |
| 07/01/2019 | 1,58% | 0,39 | 25,11 | 24,85 | 24,70 | 25,92 | 3.070M | 94.552 |
| 04/01/2019 | 0,28% | 0,07 | 24,72 | 24,85 | 24,47 | 24,94 | 1.783M | 67.971 |
| 03/01/2019 | 2,45% | 0,59 | 24,65 | 23,96 | 23,80 | 24,82 | 2.317M | 89.584 |
| 02/01/2019 | 6,08% | 1,38 | 24,06 | 22,55 | 22,28 | 24,20 | 2.465M | 88.411 |
| 28/12/2018 | 4,66% | 1,01 | 22,68 | 22,11 | 22,08 | 22,83 | 1.380M | 48.030 |
| 27/12/2018 | -0,05% | -0,01 | 21,67 | 21,52 | 21,28 | 21,98 | 1.606M | 52.170 |
| 26/12/2018 | 0,60% | 0,13 | 21,68 | 20,59 | 20,42 | 21,68 | 1.622M | 76.223 |
| 21/12/2018 | 0,28% | 0,06 | 21,55 | 21,40 | 21,25 | 21,98 | 1.956M | 53.761 |
| 20/12/2018 | -3,42% | -0,76 | 21,49 | 22,31 | 21,35 | 22,32 | 3.077M | 88.669 |
| 19/12/2018 | 1,14% | 0,25 | 22,25 | 22,50 | 22,06 | 23,05 | 3.840M | 9.646 |
| 18/12/2018 | -3,80% | -0,87 | 22,00 | 22,78 | 22,00 | 22,80 | 1.675M | 55.264 |
| 17/12/2018 | -0,78% | -0,18 | 22,87 | 23,22 | 22,80 | 23,27 | 1.241M | 44.616 |
| 14/12/2018 | -1,33% | -0,31 | 23,05 | 23,08 | 22,96 | 23,33 | 1.046M | 44.948 |
| 13/12/2018 | 0,26% | 0,06 | 23,36 | 23,29 | 22,96 | 23,45 | 1.439M | 50.632 |
| 12/12/2018 | 0,04% | 0,01 | 23,30 | 23,74 | 23,20 | 23,90 | 1.490M | 58.430 |
| 11/12/2018 | -0,64% | -0,15 | 23,29 | 23,92 | 23,07 | 24,07 | 1.510M | 58.707 |
| 10/12/2018 | -5,37% | -1,33 | 23,44 | 24,77 | 23,44 | 24,90 | 1.766M | 65.016 |
| 07/12/2018 | 0,73% | 0,18 | 24,77 | 24,52 | 24,45 | 25,47 | 2.208M | 70.879 |
| 06/12/2018 | -3,79% | -0,97 | 24,59 | 24,99 | 24,31 | 25,12 | 2.439M | 834 |
| 05/12/2018 | 0,87% | 0,22 | 25,56 | 25,47 | 24,95 | 25,72 | 1.376M | 40.885 |
| 04/12/2018 | -2,31% | -0,60 | 25,34 | 26,25 | 25,34 | 26,33 | 1.721M | 54.446 |
| 03/12/2018 | 1,89% | 0,48 | 25,94 | 26,30 | 25,80 | 26,53 | 2.375M | 79.057 |
| 30/11/2018 | 1,15% | 0,29 | 25,46 | 25,11 | 25,07 | 25,56 | 2.303M | 50.929 |
| 29/11/2018 | -0,83% | -0,21 | 25,17 | 24,96 | 24,88 | 25,50 | 1.655M | 56.433 |
| 28/11/2018 | -0,59% | -0,15 | 25,38 | 25,50 | 25,05 | 25,87 | 2.367M | 86.169 |
| 27/11/2018 | 5,28% | 1,28 | 25,53 | 24,37 | 24,27 | 25,70 | 2.261M | 69.009 |
| 26/11/2018 | -0,49% | -0,12 | 24,25 | 24,80 | 24,05 | 24,99 | 1.524M | 51.971 |
| 23/11/2018 | -3,10% | -0,78 | 24,37 | 24,65 | 24,01 | 24,80 | 1.898M | 76.684 |
| 22/11/2018 | -0,08% | -0,02 | 25,15 | 25,28 | 25,07 | 25,36 | 787M | 28.057 |
| 21/11/2018 | -3,19% | -0,83 | 25,17 | 25,10 | 25,01 | 25,48 | 1.947M | 86.361 |
| 19/11/2018 | 0,78% | 0,20 | 26,00 | 25,56 | 25,43 | 26,29 | 2.065M | 62.496 |
| 16/11/2018 | 2,79% | 0,70 | 25,80 | 25,39 | 25,17 | 26,04 | 2.580M | 68.440 |
| 14/11/2018 | 3,55% | 0,86 | 25,10 | 24,24 | 23,91 | 25,19 | 2.571M | 88.933 |
| 13/11/2018 | -4,30% | -1,09 | 24,24 | 25,32 | 23,95 | 25,32 | 2.774M | 88.425 |
| 12/11/2018 | -0,51% | -0,13 | 25,33 | 25,54 | 25,29 | 25,92 | 1.616M | 58.106 |
| 09/11/2018 | 0,43% | 0,11 | 25,46 | 25,20 | 24,68 | 25,72 | 2.370M | 78.781 |
| 08/11/2018 | -3,61% | -0,95 | 25,35 | 26,80 | 25,35 | 27,03 | 3.108M | 93.109 |
| 07/11/2018 | -3,27% | -0,89 | 26,30 | 27,61 | 26,26 | 27,65 | 2.565M | 85.211 |
| 06/11/2018 | -3,44% | -0,97 | 27,19 | 27,30 | 26,99 | 28,30 | 2.628M | 92.772 |
| 05/11/2018 | 3,07% | 0,84 | 28,16 | 27,50 | 27,41 | 28,16 | 1.675M | 56.675 |
| 01/11/2018 | -1,09% | -0,30 | 27,32 | 27,76 | 27,11 | 28,02 | 2.700M | 91.479 |
| 31/10/2018 | -1,36% | -0,38 | 27,62 | 28,26 | 27,30 | 28,33 | 2.327M | 68.066 |
| 30/10/2018 | 5,98% | 1,58 | 28,00 | 26,70 | 26,42 | 28,00 | 2.935M | 2.286 |
| 29/10/2018 | -4,28% | -1,18 | 26,42 | 28,73 | 25,97 | 28,74 | 4.381M | 66.605 |
| 26/10/2018 | 4,86% | 1,28 | 27,60 | 26,65 | 26,12 | 27,60 | 2.950M | 86.575 |
| 25/10/2018 | 2,49% | 0,64 | 26,32 | 26,18 | 25,69 | 26,64 | 2.089M | 71.719 |
| 24/10/2018 | -1,98% | -0,52 | 25,68 | 26,41 | 25,68 | 26,99 | 2.464M | 69.499 |
| 23/10/2018 | -1,24% | -0,33 | 26,20 | 26,15 | 25,81 | 26,48 | 2.028M | 59.852 |
| 22/10/2018 | 2,35% | 0,61 | 26,53 | 26,27 | 26,27 | 26,60 | 1.684M | 47.905 |
| 19/10/2018 | 0,86% | 0,22 | 25,92 | 26,15 | 25,72 | 26,30 | 1.611M | 41.746 |
| 18/10/2018 | -2,84% | -0,75 | 25,70 | 26,29 | 25,70 | 26,34 | 1.463M | 69.670 |
| 17/10/2018 | -1,05% | -0,28 | 26,45 | 26,44 | 26,26 | 26,63 | 2.142M | 53.483 |
| 16/10/2018 | 3,73% | 0,96 | 26,73 | 26,20 | 26,09 | 26,73 | 1.964M | 68.954 |
| 15/10/2018 | 1,90% | 0,48 | 25,77 | 25,90 | 25,55 | 26,12 | 2.389M | 73.200 |
| 11/10/2018 | -2,92% | -0,76 | 25,29 | 26,55 | 25,06 | 26,75 | 3.082M | 87.112 |
| 10/10/2018 | -2,87% | -0,77 | 26,05 | 26,31 | 25,65 | 26,39 | 2.148M | 83.900 |
| 09/10/2018 | 0,83% | 0,22 | 26,82 | 26,48 | 26,28 | 27,00 | 2.410M | 87.995 |
| 08/10/2018 | 11,02% | 2,64 | 26,60 | 26,94 | 25,75 | 26,97 | 4.965M | 95.922 |
| 05/10/2018 | -0,25% | -0,06 | 23,96 | 24,49 | 23,66 | 24,59 | 2.524M | 89.264 |
| 04/10/2018 | 0,97% | 0,23 | 24,02 | 23,45 | 23,21 | 24,52 | 2.384M | 68.108 |
| 03/10/2018 | 4,25% | 0,97 | 23,79 | 25,25 | 23,46 | 25,42 | 3.666M | 36.299 |
| 02/10/2018 | 8,67% | 1,82 | 22,82 | 22,00 | 21,90 | 22,82 | 2.850M | 7.680 |
| 01/10/2018 | -0,43% | -0,09 | 21,00 | 21,25 | 20,80 | 21,36 | 1.190M | 40.127 |
| 28/09/2018 | -1,72% | -0,37 | 21,09 | 21,13 | 21,02 | 21,94 | 1.960M | 55.343 |
| 27/09/2018 | 6,29% | 1,27 | 21,46 | 20,50 | 20,47 | 21,46 | 2.193M | 95.225 |
| 26/09/2018 | 0,55% | 0,11 | 20,19 | 20,24 | 19,97 | 20,30 | 1.211M | 61.257 |
| 25/09/2018 | 0,40% | 0,08 | 20,08 | 19,70 | 19,53 | 20,15 | 1.084M | 44.151 |
| 24/09/2018 | -0,70% | -0,14 | 20,00 | 20,20 | 19,92 | 20,41 | 1.095M | 43.068 |
| 21/09/2018 | 1,36% | 0,27 | 20,14 | 20,15 | 19,95 | 20,30 | 1.179M | 48.855 |
Date,Open,High,Low,Close,Volume
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-19,24.75,25.30,24.68,25.16,1259777617
16-Jan-19,24.80,24.90,24.66,24.82,1002161356
15-Jan-19,24.83,25.12,24.70,24.83,1339552572
14-Jan-19,24.82,25.09,24.66,24.85,1158984570
11-Jan-19,25.15,25.19,24.84,24.99,1348153490
10-Jan-19,25.26,25.41,25.07,25.26,1383280382
09-Jan-19,25.30,25.50,25.15,25.48,1781209443
08-Jan-19,25.40,25.42,24.77,24.96,1725902680
07-Jan-19,24.85,25.92,24.70,25.11,3070184795
04-Jan-19,24.85,24.94,24.47,24.72,1782609975
03-Jan-19,23.96,24.82,23.80,24.65,2317249975
02-Jan-19,22.55,24.20,22.28,24.06,2464878203
28-Dec-18,22.11,22.83,22.08,22.68,1379680948
27-Dec-18,21.52,21.98,21.28,21.67,1605901471
26-Dec-18,20.59,21.68,20.42,21.68,1621973206
21-Dec-18,21.40,21.98,21.25,21.55,1956002425
20-Dec-18,22.31,22.32,21.35,21.49,3076980248
19-Dec-18,22.50,23.05,22.06,22.25,3840233614
18-Dec-18,22.78,22.80,22.00,22.00,1674870014
17-Dec-18,23.22,23.27,22.80,22.87,1240596484
14-Dec-18,23.08,23.33,22.96,23.05,1046298427
13-Dec-18,23.29,23.45,22.96,23.36,1439277033
12-Dec-18,23.74,23.90,23.20,23.30,1490141178
11-Dec-18,23.92,24.07,23.07,23.29,1510050802
10-Dec-18,24.77,24.90,23.44,23.44,1765514103
07-Dec-18,24.52,25.47,24.45,24.77,2208383686
06-Dec-18,24.99,25.12,24.31,24.59,2438754935
05-Dec-18,25.47,25.72,24.95,25.56,1375504422
04-Dec-18,26.25,26.33,25.34,25.34,1721135188
03-Dec-18,26.30,26.53,25.80,25.94,2375311814
30-Nov-18,25.11,25.56,25.07,25.46,2303004357
29-Nov-18,24.96,25.50,24.88,25.17,1654755900
28-Nov-18,25.50,25.87,25.05,25.38,2367020817
27-Nov-18,24.37,25.70,24.27,25.53,2261074378
26-Nov-18,24.80,24.99,24.05,24.25,1524297209
23-Nov-18,24.65,24.80,24.01,24.37,1898392710
22-Nov-18,25.28,25.36,25.07,25.15,787412889
21-Nov-18,25.10,25.48,25.01,25.17,1947083681
19-Nov-18,25.56,26.29,25.43,26.00,2065026400
16-Nov-18,25.39,26.04,25.17,25.80,2579665454
14-Nov-18,24.24,25.19,23.91,25.10,2570829567
13-Nov-18,25.32,25.32,23.95,24.24,2774023426
12-Nov-18,25.54,25.92,25.29,25.33,1615876702
09-Nov-18,25.20,25.72,24.68,25.46,2369652799
08-Nov-18,26.80,27.03,25.35,25.35,3107521988
07-Nov-18,27.61,27.65,26.26,26.30,2565203125
06-Nov-18,27.30,28.30,26.99,27.19,2627839520
05-Nov-18,27.50,28.16,27.41,28.16,1675132544
01-Nov-18,27.76,28.02,27.11,27.32,2700409710
31-Oct-18,28.26,28.33,27.30,27.62,2327303645
30-Oct-18,26.70,28.00,26.42,28.00,2934960521
29-Oct-18,28.73,28.74,25.97,26.42,4381284191
26-Oct-18,26.65,27.60,26.12,27.60,2949976856
25-Oct-18,26.18,26.64,25.69,26.32,2088719848
24-Oct-18,26.41,26.99,25.68,25.68,2463528406
23-Oct-18,26.15,26.48,25.81,26.20,2028252178
22-Oct-18,26.27,26.60,26.27,26.53,1683996197
19-Oct-18,26.15,26.30,25.72,25.92,1611032146
18-Oct-18,26.29,26.34,25.70,25.70,1462641385
17-Oct-18,26.44,26.63,26.26,26.45,2142051801
16-Oct-18,26.20,26.73,26.09,26.73,1964372405
15-Oct-18,25.90,26.12,25.55,25.77,2388604573
11-Oct-18,26.55,26.75,25.06,25.29,3081882175
10-Oct-18,26.31,26.39,25.65,26.05,2148446720
09-Oct-18,26.48,27.00,26.28,26.82,2410484356
08-Oct-18,26.94,26.97,25.75,26.60,4964652162
05-Oct-18,24.49,24.59,23.66,23.96,2524166707
04-Oct-18,23.45,24.52,23.21,24.02,2384230594
03-Oct-18,25.25,25.42,23.46,23.79,3666071435
02-Oct-18,22.00,22.82,21.90,22.82,2849681925
01-Oct-18,21.25,21.36,20.80,21.00,1189909873
28-Sep-18,21.13,21.94,21.02,21.09,1960177848
27-Sep-18,20.50,21.46,20.47,21.46,2192768791
26-Sep-18,20.24,20.30,19.97,20.19,1210582731
25-Sep-18,19.70,20.15,19.53,20.08,1084487200
24-Sep-18,20.20,20.41,19.92,20.00,1095080375
21-Sep-18,20.15,20.30,19.95,20.14,1178781667
20-Sep-18,20.26,20.35,19.75,19.87,1178781667
19-Sep-18,19.93,20.46,19.83,19.98,1178781667
18-Sep-18,19.50,20.25,19.47,20.25,1178781667
17-Sep-18,18.63,19.49,18.63,19.40,1178781667
14-Sep-18,18.80,18.96,18.48,18.79,1178781667
13-Sep-18,19.03,19.13,18.62,18.71,1178781667
12-Sep-18,18.81,19.22,18.64,18.95,1178781667
11-Sep-18,18.87,18.89,18.43,18.50,1178781667
10-Sep-18,19.36,19.60,19.05,19.26,1178781667
06-Sep-18,18.99,19.02,18.48,18.99,1178781667
05-Sep-18,18.56,18.80,18.23,18.65,1178781667
04-Sep-18,19.13,19.19,18.62,18.65,1178781667
03-Sep-18,18.99,19.13,18.76,19.00,1178781667
31-Aug-18,18.95,19.43,18.91,19.26,1178781667
30-Aug-18,19.15,19.54,18.68,18.80,1178781667
29-Aug-18,18.50,19.31,18.45,19.30,1178781667
28-Aug-18,18.76,18.85,18.34,18.35,1178781667
27-Aug-18,18.41,18.76,18.30,18.71,1178781667
24-Aug-18,18.35,18.44,18.05,18.30,1178781667
23-Aug-18,18.35,18.52,17.88,17.95,1178781667
22-Aug-18,17.70,18.38,17.65,18.35,1178781667
21-Aug-18,18.27,18.53,17.65,17.72,1178781667
20-Aug-18,18.37,18.51,18.09,18.36,1178781667
17-Aug-18,18.75,18.86,18.40,18.46,1178781667
16-Aug-18,19.32,19.35,18.77,18.95,1178781667
15-Aug-18,19.64,19.67,19.05,19.05,1178781667
14-Aug-18,20.28,20.31,19.73,19.98,1178781667
13-Aug-18,19.50,20.04,19.27,20.04,1178781667
10-Aug-18,20.10,20.15,19.36,19.59,1178781667
09-Aug-18,20.26,20.35,19.80,20.34,1178781667
08-Aug-18,20.81,21.07,20.12,20.14,1178781667
07-Aug-18,21.33,21.46,20.57,20.71,1178781667
06-Aug-18,21.15,21.47,20.98,21.04,1178781667
*exoneração de responsabilidade