Cotação atual, histórico e gráfico do papel: PETR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	2,90%	0,66	23,45	22,90	22,64	23,45	1.208M	52.520
07/08/2020	-1,85%	-0,43	22,79	22,86	22,55	22,91	1.272M	70.475
06/08/2020	0,17%	0,04	23,22	23,28	23,01	23,53	1.311M	69.999
05/08/2020	6,43%	1,40	23,18	22,23	22,23	23,28	3.162M	9.502
04/08/2020	-0,09%	-0,02	21,78	21,46	21,25	22,05	1.369M	71.551
03/08/2020	-1,80%	-0,40	21,80	22,54	21,72	22,55	1.396M	70.378
31/07/2020	-2,72%	-0,62	22,20	22,92	22,16	23,14	1.699M	74.020
30/07/2020	-1,51%	-0,35	22,82	22,92	22,50	22,92	1.315M	53.041
29/07/2020	1,62%	0,37	23,17	23,03	22,92	23,25	1.017M	45.182
28/07/2020	-1,72%	-0,40	22,80	23,04	22,80	23,32	1.109M	57.884
27/07/2020	2,07%	0,47	23,20	22,87	22,45	23,25	1.295M	77.921

24/07/2020	0,71%	0,16	22,73	22,54	22,42	23,06	987M	45.405
23/07/2020	-2,08%	-0,48	22,57	23,16	22,54	23,23	1.464M	84.845
22/07/2020	-1,37%	-0,32	23,05	23,30	23,01	23,41	997M	59.533
21/07/2020	2,77%	0,63	23,37	23,15	23,14	23,60	2.382M	89.790
20/07/2020	0,00%	0,00	22,74	22,70	22,52	22,91	1.109M	47.892
17/07/2020	0,09%	0,02	22,74	22,83	22,58	23,03	1.137M	75.546
16/07/2020	-2,66%	-0,62	22,72	23,16	22,52	23,28	1.590M	70.517
15/07/2020	1,92%	0,44	23,34	23,20	22,85	23,43	1.354M	76.140
14/07/2020	3,34%	0,74	22,90	22,13	21,86	22,96	2.023M	76.227
13/07/2020	-1,55%	-0,35	22,16	22,61	22,16	22,65	1.244M	57.370
10/07/2020	1,67%	0,37	22,51	22,19	22,06	22,65	1.286M	55.861
09/07/2020	-2,25%	-0,51	22,14	22,78	22,06	22,81	1.276M	55.292
08/07/2020	1,89%	0,42	22,65	22,45	22,40	22,76	1.111M	65.191
07/07/2020	-1,24%	-0,28	22,23	22,34	22,14	22,47	1.039M	50.044
06/07/2020	2,41%	0,53	22,51	22,39	22,31	22,86	1.310M	58.707
03/07/2020	-0,36%	-0,08	21,98	21,95	21,80	22,18	530M	27.821
02/07/2020	1,61%	0,35	22,06	22,10	21,86	22,21	1.244M	51.755
01/07/2020	0,74%	0,16	21,71	21,75	21,52	22,25	1.731M	74.799
30/06/2020	-0,51%	-0,11	21,55	21,34	21,09	21,80	1.399M	60.994
29/06/2020	3,93%	0,82	21,66	21,10	20,93	21,66	1.281M	58.862
26/06/2020	-2,93%	-0,63	20,84	21,21	20,78	21,47	1.168M	57.139
25/06/2020	2,24%	0,47	21,47	20,91	20,73	21,47	997M	59.732
24/06/2020	-3,00%	-0,65	21,00	21,49	20,71	21,56	1.376M	62.864
23/06/2020	3,34%	0,70	21,65	21,22	21,14	22,07	1.707M	78.148
22/06/2020	-2,42%	-0,52	20,95	21,60	20,90	21,60	960M	68.625
19/06/2020	-0,60%	-0,13	21,47	22,00	21,22	22,22	1.968M	89.002
18/06/2020	0,75%	0,16	21,60	21,18	21,08	21,77	1.222M	58.690
17/06/2020	0,33%	0,07	21,44	21,48	21,15	21,85	1.360M	62.386
16/06/2020	3,24%	0,67	21,37	21,56	21,17	21,91	2.036M	14.942
15/06/2020	0,49%	0,10	20,70	19,81	19,54	21,09	2.023M	21.766
12/06/2020	-3,74%	-0,80	20,60	20,62	20,10	21,17	2.396M	57.884
10/06/2020	-1,47%	-0,32	21,40	21,89	21,00	21,90	2.189M	867
09/06/2020	-3,60%	-0,81	21,72	22,03	21,64	22,04	2.105M	24.457
08/06/2020	1,95%	0,43	22,53	22,55	22,01	22,59	1.702M	74.015
05/06/2020	3,13%	0,67	22,10	22,29	22,06	23,03	2.548M	27.382
04/06/2020	-0,19%	-0,04	21,43	21,39	21,04	21,78	2.299M	82.931
03/06/2020	0,33%	0,07	21,47	21,86	21,41	21,91	1.865M	2.508
02/06/2020	5,26%	1,07	21,40	20,75	20,60	21,40	1.617M	1.036
01/06/2020	-0,05%	-0,01	20,33	20,15	20,00	20,56	1.762M	2.047
29/05/2020	2,88%	0,57	20,34	19,55	19,30	20,34	2.561M	87.578
28/05/2020	-0,80%	-0,16	19,77	19,69	19,45	20,08	1.285M	67.113
27/05/2020	1,32%	0,26	19,93	19,80	19,15	19,93	1.460M	66.073
26/05/2020	0,98%	0,19	19,67	19,98	19,33	20,09	1.355M	76.614
25/05/2020	4,34%	0,81	19,48	19,48	19,26	19,56	740M	46.298
22/05/2020	-2,71%	-0,52	18,67	18,80	18,35	18,90	1.327M	80.004
21/05/2020	-0,57%	-0,11	19,19	19,50	19,07	19,77	1.578M	9.750
20/05/2020	3,32%	0,62	19,30	19,09	19,06	19,44	1.437M	88.465
19/05/2020	0,76%	0,14	18,68	18,51	18,41	18,93	1.501M	90.534
18/05/2020	8,10%	1,39	18,54	18,10	17,92	18,54	2.144M	20.884
15/05/2020	-1,44%	-0,25	17,15	17,99	17,15	18,19	2.368M	24.266
14/05/2020	-1,08%	-0,19	17,40	17,40	16,72	17,47	2.045M	28.063
13/05/2020	-3,03%	-0,55	17,59	18,26	17,52	18,35	1.550M	21.902
12/05/2020	-0,06%	-0,01	18,14	18,53	18,13	18,83	1.327M	86.290
11/05/2020	-1,79%	-0,33	18,15	18,30	18,11	18,93	1.200M	88.864
08/05/2020	5,96%	1,04	18,48	17,74	17,71	18,58	1.522M	98.117
07/05/2020	0,93%	0,16	17,44	17,75	17,35	17,87	1.431M	11.767
06/05/2020	-3,68%	-0,66	17,28	17,87	17,28	18,06	1.193M	80.730
05/05/2020	3,22%	0,56	17,94	17,90	17,87	18,48	1.366M	88.884
04/05/2020	-3,71%	-0,67	17,38	17,43	17,18	17,62	1.048M	71.306
30/04/2020	-0,82%	-0,15	18,05	17,98	17,70	18,42	1.449M	81.166
29/04/2020	5,51%	0,95	18,20	17,80	17,53	18,48	1.708M	11.763
28/04/2020	4,86%	0,80	17,25	17,04	16,63	17,25	1.559M	8.544
27/04/2020	3,13%	0,50	16,45	16,14	15,78	16,53	1.392M	1.446
24/04/2020	-5,90%	-1,00	15,95	16,69	15,28	16,79	2.576M	67.737
23/04/2020	1,19%	0,20	16,95	17,20	16,62	17,43	1.621M	8.228
22/04/2020	5,02%	0,80	16,75	15,85	15,78	16,75	1.876M	13.513
20/04/2020	-1,12%	-0,18	15,95	15,48	15,34	16,33	2.121M	30.613
17/04/2020	2,61%	0,41	16,13	15,75	15,56	16,13	1.847M	17.156
16/04/2020	-4,03%	-0,66	15,72	16,67	15,53	16,76	1.845M	18.739
15/04/2020	-2,09%	-0,35	16,38	16,04	15,86	16,47	1.404M	86.018
14/04/2020	-1,18%	-0,20	16,73	17,02	16,61	17,30	1.544M	8.694
13/04/2020	0,65%	0,11	16,93	16,82	16,33	17,09	1.571M	12.476
09/04/2020	-2,89%	-0,50	16,82	17,94	16,50	18,69	3.264M	90.251
08/04/2020	5,61%	0,92	17,32	16,50	16,40	17,53	1.969M	55.029
07/04/2020	3,99%	0,63	16,40	16,61	16,34	17,07	2.348M	52.470
06/04/2020	2,80%	0,43	15,77	16,05	15,18	16,10	1.946M	45.376
03/04/2020	-1,10%	-0,17	15,34	16,30	14,93	16,36	2.203M	52.581
02/04/2020	8,46%	1,21	15,51	15,40	15,01	16,55	3.723M	17.518
01/04/2020	2,22%	0,31	14,30	13,45	13,32	14,55	1.605M	48.078
31/03/2020	4,56%	0,61	13,99	13,60	13,60	14,54	2.192M	69.844
30/03/2020	0,60%	0,08	13,38	13,15	12,83	13,74	1.477M	30.712
27/03/2020	-7,57%	-1,09	13,30	13,30	13,25	13,69	1.362M	27.319
26/03/2020	0,49%	0,07	14,39	14,40	13,81	15,19	1.897M	38.974
25/03/2020	8,08%	1,07	14,32	13,24	12,83	14,79	2.190M	74.489
24/03/2020	15,22%	1,75	13,25	12,57	12,28	13,54	1.478M	24.789
23/03/2020	-4,17%	-0,50	11,50	12,11	11,28	12,18	1.244M	35.262
20/03/2020	-1,72%	-0,21	12,00	13,11	11,83	13,50	1.890M	93.760
19/03/2020	8,15%	0,92	12,21	11,07	10,85	13,07	1.879M	88.285
18/03/2020	-13,15%	-1,71	11,29	11,79	10,87	12,29	1.855M	479
17/03/2020	-0,69%	-0,09	13,00	13,60	13,00	13,84	1.983M	69.146
16/03/2020	-15,00%	-2,31	13,09	12,91	12,55	14,10	1.684M	65.209
13/03/2020	22,22%	2,80	15,40	15,10	12,70	15,40	2.436M	33.244
12/03/2020	-20,50%	-3,25	12,60	13,66	11,08	13,86	1.906M	58.052
11/03/2020	-9,74%	-1,71	15,85	16,70	15,00	17,13	2.130M	82.392
10/03/2020	9,41%	1,51	17,56	18,65	16,37	18,65	2.966M	9.277
09/03/2020	-29,70%	-6,78	16,05	17,81	15,41	18,23	4.339M	39.327
06/03/2020	-9,73%	-2,46	22,83	24,10	22,55	24,13	3.217M	62.532
05/03/2020	-5,95%	-1,60	25,29	26,33	24,71	26,67	1.802M	74.719
04/03/2020	3,22%	0,84	26,89	26,91	26,24	26,94	1.129M	58.187
03/03/2020	-1,81%	-0,48	26,05	26,57	25,76	27,48	2.311M	4.418
02/03/2020	4,70%	1,19	26,53	25,50	25,48	26,75	1.876M	99.095
28/02/2020	0,16%	0,04	25,34	25,16	24,62	25,56	2.230M	9.660
27/02/2020	-3,47%	-0,91	25,30	25,72	24,89	26,53	2.567M	20.285
26/02/2020	-10,05%	-2,93	26,21	27,04	26,03	27,39	2.382M	10.151
21/02/2020	-2,61%	-0,78	29,14	29,51	29,03	29,68	1.400M	79.930
20/02/2020	-2,06%	-0,63	29,92	30,80	29,75	30,89	2.217M	2.081
19/02/2020	2,69%	0,80	30,55	29,87	29,76	30,55	1.334M	54.200
18/02/2020	1,33%	0,39	29,75	29,06	28,95	29,77	996M	49.054
17/02/2020	-0,20%	-0,06	29,36	29,63	29,31	29,77	1.140M	36.373
14/02/2020	-1,01%	-0,30	29,42	29,86	29,34	29,96	901M	40.312
13/02/2020	-1,36%	-0,41	29,72	29,77	29,64	30,21	1.648M	56.336
12/02/2020	2,20%	0,65	30,13	29,64	29,63	30,28	1.949M	73.823
11/02/2020	1,20%	0,35	29,48	29,40	29,26	29,63	1.106M	45.332
10/02/2020	0,69%	0,20	29,13	28,89	28,64	29,13	1.311M	47.423
07/02/2020	-0,86%	-0,25	28,93	29,00	28,73	29,35	1.586M	70.029
06/02/2020	2,78%	0,79	29,18	28,70	28,12	29,51	3.657M	16.288
05/02/2020	-0,84%	-0,24	28,39	29,05	28,39	29,22	1.955M	90.472
04/02/2020	1,60%	0,45	28,63	28,65	28,56	29,04	1.659M	87.718
03/02/2020	-0,95%	-0,27	28,18	28,52	28,16	28,73	1.120M	61.450
31/01/2020	-1,69%	-0,49	28,45	28,63	28,31	28,84	1.579M	45.373
30/01/2020	0,31%	0,09	28,94	28,28	28,18	29,04	1.264M	64.474
29/01/2020	0,17%	0,05	28,85	29,00	28,67	29,08	1.221M	42.834
28/01/2020	-	-	28,80	28,43	28,42	29,14	1.362M	59.678

Date,Open,High,Low,Close,Volume
10-Aug-20,22.90,23.45,22.64,23.45,1208285257
07-Aug-20,22.86,22.91,22.55,22.79,1271670327
06-Aug-20,23.28,23.53,23.01,23.22,1310693206
05-Aug-20,22.23,23.28,22.23,23.18,3162455324
04-Aug-20,21.46,22.05,21.25,21.78,1368642661
03-Aug-20,22.54,22.55,21.72,21.80,1396396664
31-Jul-20,22.92,23.14,22.16,22.20,1698545136
30-Jul-20,22.92,22.92,22.50,22.82,1315012357
29-Jul-20,23.03,23.25,22.92,23.17,1017431622
28-Jul-20,23.04,23.32,22.80,22.80,1109462947
27-Jul-20,22.87,23.25,22.45,23.20,1294601339
24-Jul-20,22.54,23.06,22.42,22.73,987001199
23-Jul-20,23.16,23.23,22.54,22.57,1463923883
22-Jul-20,23.30,23.41,23.01,23.05,996892720
21-Jul-20,23.15,23.60,23.14,23.37,2382072006
20-Jul-20,22.70,22.91,22.52,22.74,1108611850
17-Jul-20,22.83,23.03,22.58,22.74,1136886422
16-Jul-20,23.16,23.28,22.52,22.72,1590042062
15-Jul-20,23.20,23.43,22.85,23.34,1353822133
14-Jul-20,22.13,22.96,21.86,22.90,2023362536
13-Jul-20,22.61,22.65,22.16,22.16,1244190590
10-Jul-20,22.19,22.65,22.06,22.51,1286356291
09-Jul-20,22.78,22.81,22.06,22.14,1275669294
08-Jul-20,22.45,22.76,22.40,22.65,1111178746
07-Jul-20,22.34,22.47,22.14,22.23,1039028142
06-Jul-20,22.39,22.86,22.31,22.51,1310144423
03-Jul-20,21.95,22.18,21.80,21.98,529780156
02-Jul-20,22.10,22.21,21.86,22.06,1244210839
01-Jul-20,21.75,22.25,21.52,21.71,1730519595
30-Jun-20,21.34,21.80,21.09,21.55,1399052603
29-Jun-20,21.10,21.66,20.93,21.66,1281272806
26-Jun-20,21.21,21.47,20.78,20.84,1168438102
25-Jun-20,20.91,21.47,20.73,21.47,996517069
24-Jun-20,21.49,21.56,20.71,21.00,1376390369
23-Jun-20,21.22,22.07,21.14,21.65,1706992938
22-Jun-20,21.60,21.60,20.90,20.95,960224455
19-Jun-20,22.00,22.22,21.22,21.47,1967653319
18-Jun-20,21.18,21.77,21.08,21.60,1222376978
17-Jun-20,21.48,21.85,21.15,21.44,1359572369
16-Jun-20,21.56,21.91,21.17,21.37,2035732557
15-Jun-20,19.81,21.09,19.54,20.70,2023204135
12-Jun-20,20.62,21.17,20.10,20.60,2395775424
10-Jun-20,21.89,21.90,21.00,21.40,2188886078
09-Jun-20,22.03,22.04,21.64,21.72,2105086295
08-Jun-20,22.55,22.59,22.01,22.53,1702271218
05-Jun-20,22.29,23.03,22.06,22.10,2547716478
04-Jun-20,21.39,21.78,21.04,21.43,2298677240
03-Jun-20,21.86,21.91,21.41,21.47,1865141161
02-Jun-20,20.75,21.40,20.60,21.40,1617023358
01-Jun-20,20.15,20.56,20.00,20.33,1762319667
29-May-20,19.55,20.34,19.30,20.34,2561442593
28-May-20,19.69,20.08,19.45,19.77,1284843025
27-May-20,19.80,19.93,19.15,19.93,1460267347
26-May-20,19.98,20.09,19.33,19.67,1355353611
25-May-20,19.48,19.56,19.26,19.48,740067024
22-May-20,18.80,18.90,18.35,18.67,1327294041
21-May-20,19.50,19.77,19.07,19.19,1577812570
20-May-20,19.09,19.44,19.06,19.30,1436863111
19-May-20,18.51,18.93,18.41,18.68,1501118208
18-May-20,18.10,18.54,17.92,18.54,2143996080
15-May-20,17.99,18.19,17.15,17.15,2368028330
14-May-20,17.40,17.47,16.72,17.40,2045329017
13-May-20,18.26,18.35,17.52,17.59,1550341306
12-May-20,18.53,18.83,18.13,18.14,1326849239
11-May-20,18.30,18.93,18.11,18.15,1199972646
08-May-20,17.74,18.58,17.71,18.48,1521911739
07-May-20,17.75,17.87,17.35,17.44,1430954030
06-May-20,17.87,18.06,17.28,17.28,1192747690
05-May-20,17.90,18.48,17.87,17.94,1366237854
04-May-20,17.43,17.62,17.18,17.38,1047749435
30-Apr-20,17.98,18.42,17.70,18.05,1449224977
29-Apr-20,17.80,18.48,17.53,18.20,1708354989
28-Apr-20,17.04,17.25,16.63,17.25,1559105803
27-Apr-20,16.14,16.53,15.78,16.45,1392310834
24-Apr-20,16.69,16.79,15.28,15.95,2575586340
23-Apr-20,17.20,17.43,16.62,16.95,1620571264
22-Apr-20,15.85,16.75,15.78,16.75,1875571900
20-Apr-20,15.48,16.33,15.34,15.95,2120673681
17-Apr-20,15.75,16.13,15.56,16.13,1847270737
16-Apr-20,16.67,16.76,15.53,15.72,1845275874
15-Apr-20,16.04,16.47,15.86,16.38,1403879189
14-Apr-20,17.02,17.30,16.61,16.73,1544027819
13-Apr-20,16.82,17.09,16.33,16.93,1570519635
09-Apr-20,17.94,18.69,16.50,16.82,3264204295
08-Apr-20,16.50,17.53,16.40,17.32,1969314431
07-Apr-20,16.61,17.07,16.34,16.40,2348218622
06-Apr-20,16.05,16.10,15.18,15.77,1945647876
03-Apr-20,16.30,16.36,14.93,15.34,2203429519
02-Apr-20,15.40,16.55,15.01,15.51,3722541681
01-Apr-20,13.45,14.55,13.32,14.30,1604825129
31-Mar-20,13.60,14.54,13.60,13.99,2191604870
30-Mar-20,13.15,13.74,12.83,13.38,1476847064
27-Mar-20,13.30,13.69,13.25,13.30,1362146283
26-Mar-20,14.40,15.19,13.81,14.39,1897164195
25-Mar-20,13.24,14.79,12.83,14.32,2190487130
24-Mar-20,12.57,13.54,12.28,13.25,1477574316
23-Mar-20,12.11,12.18,11.28,11.50,1243522332
20-Mar-20,13.11,13.50,11.83,12.00,1889537741
19-Mar-20,11.07,13.07,10.85,12.21,1879160124
18-Mar-20,11.79,12.29,10.87,11.29,1854574419
17-Mar-20,13.60,13.84,13.00,13.00,1983266212
16-Mar-20,12.91,14.10,12.55,13.09,1684154606
13-Mar-20,15.10,15.40,12.70,15.40,2435798739
12-Mar-20,13.66,13.86,11.08,12.60,1905967832
11-Mar-20,16.70,17.13,15.00,15.85,2130023027
10-Mar-20,18.65,18.65,16.37,17.56,2966156647
09-Mar-20,17.81,18.23,15.41,16.05,4339259441
06-Mar-20,24.10,24.13,22.55,22.83,3216798052
05-Mar-20,26.33,26.67,24.71,25.29,1801983379
04-Mar-20,26.91,26.94,26.24,26.89,1128906036
03-Mar-20,26.57,27.48,25.76,26.05,2311434732
02-Mar-20,25.50,26.75,25.48,26.53,1875920976
28-Feb-20,25.16,25.56,24.62,25.34,2230361951
27-Feb-20,25.72,26.53,24.89,25.30,2567056467
26-Feb-20,27.04,27.39,26.03,26.21,2382449277
21-Feb-20,29.51,29.68,29.03,29.14,1399519406
20-Feb-20,30.80,30.89,29.75,29.92,2217255681
19-Feb-20,29.87,30.55,29.76,30.55,1334158551
18-Feb-20,29.06,29.77,28.95,29.75,995599312
17-Feb-20,29.63,29.77,29.31,29.36,1140199146
14-Feb-20,29.86,29.96,29.34,29.42,900765942
13-Feb-20,29.77,30.21,29.64,29.72,1647980649
12-Feb-20,29.64,30.28,29.63,30.13,1948802524
11-Feb-20,29.40,29.63,29.26,29.48,1106170281
10-Feb-20,28.89,29.13,28.64,29.13,1311167970
07-Feb-20,29.00,29.35,28.73,28.93,1585585036
06-Feb-20,28.70,29.51,28.12,29.18,3657205038
05-Feb-20,29.05,29.22,28.39,28.39,1954532761
04-Feb-20,28.65,29.04,28.56,28.63,1658729084
03-Feb-20,28.52,28.73,28.16,28.18,1119626917
31-Jan-20,28.63,28.84,28.31,28.45,1579174537
30-Jan-20,28.28,29.04,28.18,28.94,1264085445
29-Jan-20,29.00,29.08,28.67,28.85,1221095226
28-Jan-20,28.43,29.14,28.42,28.80,1362031513

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR4

cotações, gráficos e mais...