ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20193,18%0,8527,6027,3627,2527,892.783M72.940
17/04/20190,11%0,0326,7527,1226,2227,342.787M80.645
16/04/20193,05%0,7926,7225,9525,6327,062.532M5.755
15/04/20190,39%0,1025,9326,3525,5526,583.082M19.704
12/04/2019-7,75%-2,1725,8326,4725,5726,975.973M86.616
11/04/2019-2,71%-0,7828,0028,7027,8728,701.582M51.915
10/04/2019-1,30%-0,3828,7829,5528,7829,571.802M61.954
09/04/2019-0,31%-0,0929,1629,0328,6729,241.271M44.458
08/04/20191,63%0,4729,2529,0628,9829,391.615M55.596
05/04/20191,09%0,3128,7828,5428,2128,891.570M53.648
04/04/20193,38%0,9328,4727,7727,3728,471.469M71.888
03/04/2019-2,65%-0,7527,5428,5327,5428,561.549M49.926
02/04/20191,04%0,2928,2928,1427,8628,301.080M34.774
01/04/2019-0,21%-0,0628,0028,4027,8728,421.189M49.331
29/03/20190,00%0,0028,0628,4527,7428,531.456M50.837
28/03/20192,63%0,7228,0627,2526,9528,061.920M66.925
27/03/2019-4,51%-1,2927,3428,2127,3428,211.844M65.951
26/03/20194,72%1,2928,6327,7427,7228,682.587M75.000
25/03/20191,26%0,3427,3426,8326,8227,592.844M66.224
22/03/2019-5,46%-1,5627,0027,9427,0028,142.877M7.575
21/03/2019-1,42%-0,4128,5628,8427,9228,972.281M94.548
20/03/2019-0,79%-0,2328,9729,2028,9029,602.017M67.602
19/03/20191,60%0,4629,2028,8528,6029,502.012M93.069
18/03/20191,73%0,4928,7428,3528,2628,792.618M6.312
15/03/20190,21%0,0628,2528,1628,1128,391.724M79.479
14/03/20190,32%0,0928,1928,1527,9128,201.202M48.472
13/03/20192,18%0,6028,1027,5927,5228,131.700M60.757
12/03/2019-0,90%-0,2527,5027,7927,2527,961.779M67.012
11/03/20194,05%1,0827,7527,0227,0127,781.841M70.629
08/03/2019-0,37%-0,1026,6726,4926,2226,751.312M51.534
07/03/20190,04%0,0126,7726,8026,4926,91878M40.457
06/03/20190,22%0,0626,7626,5526,4726,76490M30.062
01/03/2019-1,33%-0,3626,7027,1426,6327,251.129M41.033
28/02/2019-0,07%-0,0227,0627,7226,6027,752.517M12.003
27/02/20191,88%0,5027,0826,8426,6327,251.327M50.832
26/02/2019-0,45%-0,1226,5826,7626,5727,141.248M44.951
25/02/2019-1,58%-0,4326,7027,0026,6327,031.453M53.461
22/02/2019-0,99%-0,2727,1327,5527,1327,701.002M35.668
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar