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
21/01/2022	0,16%	0,05	31,77	31,57	31,53	31,88	1.945M	86.124
20/01/2022	0,73%	0,23	31,72	31,50	31,11	32,00	2.706M	45.737
19/01/2022	-0,47%	-0,15	31,49	31,90	31,44	32,21	2.467M	31.689
18/01/2022	0,44%	0,14	31,64	31,56	30,97	31,98	2.467M	10.864
17/01/2022	0,16%	0,05	31,50	31,40	31,25	31,81	1.126M	72.570
14/01/2022	3,73%	1,13	31,45	30,28	30,24	31,60	2.998M	51.684
13/01/2022	2,02%	0,60	30,32	29,53	29,50	30,63	2.324M	19.754
12/01/2022	3,05%	0,88	29,72	28,95	28,95	29,91	2.404M	97.204
11/01/2022	2,96%	0,83	28,84	28,10	27,85	29,07	2.106M	91.662
10/01/2022	-0,60%	-0,17	28,01	27,99	27,72	28,24	1.046M	59.090
07/01/2022	0,46%	0,13	28,18	28,11	27,82	28,29	1.334M	67.969

06/01/2022	-0,07%	-0,02	28,05	28,29	27,84	28,65	1.726M	94.987
05/01/2022	-3,87%	-1,13	28,07	29,19	27,94	29,27	2.238M	91.935
04/01/2022	0,38%	0,11	29,20	29,16	28,91	29,40	1.510M	78.612
03/01/2022	2,25%	0,64	29,09	28,54	28,53	29,22	1.528M	82.479
30/12/2021	-0,32%	-0,09	28,45	28,55	28,39	28,70	1.233M	53.532
29/12/2021	-0,83%	-0,24	28,54	28,70	28,42	28,90	1.015M	61.088
28/12/2021	0,10%	0,03	28,78	29,01	28,70	29,28	886M	43.142
27/12/2021	1,48%	0,42	28,75	28,32	28,15	28,78	1.265M	46.060
23/12/2021	0,60%	0,17	28,33	28,33	28,15	28,42	812M	43.381
22/12/2021	-0,14%	-0,04	28,16	28,40	27,97	28,40	950M	43.418
21/12/2021	0,14%	0,04	28,20	28,55	28,12	28,72	1.148M	63.985
20/12/2021	-2,86%	-0,83	28,16	28,44	27,68	28,55	2.981M	37.752
17/12/2021	-2,36%	-0,70	28,99	29,32	28,78	29,64	2.725M	96.537
16/12/2021	1,33%	0,39	29,69	29,62	29,50	29,98	1.682M	84.099
15/12/2021	0,62%	0,18	29,30	29,10	28,59	29,30	1.596M	86.504
14/12/2021	-1,19%	-0,35	29,12	29,61	29,01	29,85	1.669M	68.973
13/12/2021	-0,61%	-0,18	29,47	29,67	29,29	30,05	1.345M	63.892
10/12/2021	1,23%	0,36	29,65	29,50	29,48	30,10	1.144M	62.228
09/12/2021	-0,20%	-0,06	29,29	29,10	28,79	29,49	1.973M	87.834
08/12/2021	-0,03%	-0,01	29,35	29,36	29,22	30,07	2.105M	91.785
07/12/2021	1,63%	0,47	29,36	29,28	28,80	29,57	2.893M	21.751
06/12/2021	0,45%	0,13	28,89	28,78	28,68	29,27	1.919M	23.336
03/12/2021	1,41%	0,40	28,76	28,48	28,22	28,94	3.008M	40.388
02/12/2021	-4,19%	-1,24	28,36	26,99	26,20	28,49	5.285M	35.329
01/12/2021	0,58%	0,17	29,60	29,84	29,48	30,67	4.065M	67.331
30/11/2021	-0,14%	-0,04	29,43	29,30	28,86	29,64	3.790M	29.873
29/11/2021	3,51%	1,00	29,47	29,36	28,81	29,82	2.489M	36.968
26/11/2021	-3,88%	-1,15	28,47	28,39	28,07	29,16	3.107M	49.700
25/11/2021	4,41%	1,25	29,62	29,05	28,56	29,79	3.052M	51.902
24/11/2021	2,05%	0,57	28,37	27,78	27,51	28,44	1.804M	82.967
23/11/2021	5,46%	1,44	27,80	26,61	26,50	28,05	2.981M	76.295
22/11/2021	1,00%	0,26	26,36	26,30	26,29	27,13	1.584M	87.131
19/11/2021	-1,66%	-0,44	26,10	26,10	25,78	26,28	2.238M	87.276
18/11/2021	-0,15%	-0,04	26,54	26,69	26,05	26,75	1.690M	2.031
17/11/2021	-2,53%	-0,69	26,58	27,39	26,49	27,44	2.215M	94.441
16/11/2021	1,04%	0,28	27,27	27,26	26,63	27,56	1.656M	16.836
12/11/2021	2,04%	0,54	26,99	26,31	26,00	27,16	2.282M	93.108
11/11/2021	0,08%	0,02	26,45	26,88	26,24	26,88	1.609M	71.139
10/11/2021	-0,79%	-0,21	26,43	26,60	26,16	26,93	1.815M	84.268
09/11/2021	1,99%	0,52	26,64	26,20	26,20	26,95	1.946M	14.537
08/11/2021	1,04%	0,27	26,12	25,81	25,72	26,66	1.566M	1.923
05/11/2021	-0,58%	-0,15	25,85	26,29	25,78	26,54	2.246M	79.943
04/11/2021	-3,17%	-0,85	26,00	27,02	25,85	27,24	2.430M	9.714
03/11/2021	-4,11%	-1,15	26,85	27,71	26,80	27,85	2.276M	3.943
01/11/2021	2,75%	0,75	28,00	27,71	27,37	28,32	2.850M	1.583
29/10/2021	-5,90%	-1,71	27,25	29,13	26,97	29,19	4.379M	8.590
28/10/2021	0,94%	0,27	28,96	28,53	28,25	29,25	2.587M	9.382
27/10/2021	-0,24%	-0,07	28,69	28,83	28,47	29,06	1.659M	82.009
26/10/2021	-0,96%	-0,28	28,76	28,80	28,60	29,23	1.673M	94.979
25/10/2021	6,84%	1,86	29,04	27,76	27,65	29,31	3.885M	75.879
22/10/2021	-0,98%	-0,27	27,18	27,10	25,77	27,76	3.704M	30.783
21/10/2021	-3,38%	-0,96	27,45	27,86	26,92	28,18	2.788M	18.561
20/10/2021	1,43%	0,40	28,41	28,27	27,95	28,80	1.593M	81.047
19/10/2021	-4,89%	-1,44	28,01	29,24	27,86	29,32	3.168M	41.660
18/10/2021	-0,51%	-0,15	29,45	29,40	28,99	29,64	2.027M	96.698
15/10/2021	-0,27%	-0,08	29,60	29,80	29,51	29,84	2.148M	77.361
14/10/2021	0,17%	0,05	29,68	29,86	29,50	30,22	2.276M	46.732
13/10/2021	1,06%	0,31	29,63	29,17	29,08	29,70	1.640M	11.896
11/10/2021	0,69%	0,20	29,32	29,50	29,15	29,85	2.262M	1.944
08/10/2021	1,82%	0,52	29,12	29,00	28,71	29,61	2.452M	36.950
07/10/2021	-0,14%	-0,04	28,60	28,70	28,25	28,98	1.738M	76.464
06/10/2021	-2,65%	-0,78	28,64	28,95	28,47	29,17	2.431M	90.807
05/10/2021	2,19%	0,63	29,42	29,00	28,90	29,47	2.941M	34.750
04/10/2021	2,82%	0,79	28,79	27,76	27,72	28,81	3.036M	37.267
01/10/2021	2,83%	0,77	28,00	27,12	27,07	28,00	1.689M	95.980
30/09/2021	-0,58%	-0,16	27,23	27,53	27,17	27,58	1.799M	81.596
29/09/2021	1,59%	0,43	27,39	27,21	26,82	27,53	1.603M	87.940
28/09/2021	-0,66%	-0,18	26,96	27,19	26,72	27,89	3.220M	75.574
27/09/2021	0,89%	0,24	27,14	27,14	26,50	27,46	2.423M	25
24/09/2021	0,22%	0,06	26,90	26,55	26,47	27,06	1.203M	71.890
23/09/2021	3,83%	0,99	26,84	25,95	25,91	26,95	2.247M	57.595
22/09/2021	2,54%	0,64	25,85	25,53	25,52	26,22	1.821M	94.386
21/09/2021	2,27%	0,56	25,21	25,08	24,53	25,29	1.615M	86.984
20/09/2021	-1,12%	-0,28	24,65	24,08	23,79	24,65	1.946M	12.768
17/09/2021	-4,48%	-1,17	24,93	25,97	24,77	26,02	3.314M	46.403
16/09/2021	-0,87%	-0,23	26,10	26,08	25,51	26,24	1.698M	86.616
15/09/2021	1,74%	0,45	26,33	26,00	25,87	26,46	1.762M	94.523
14/09/2021	-1,33%	-0,35	25,88	25,95	25,72	26,25	1.700M	83.794
13/09/2021	3,51%	0,89	26,23	25,80	25,64	26,39	1.654M	2.637
10/09/2021	-0,63%	-0,16	25,34	26,02	25,33	26,14	2.006M	25.590
09/09/2021	2,12%	0,53	25,50	25,08	24,14	25,88	3.889M	79.660
08/09/2021	-5,63%	-1,49	24,97	26,29	24,79	26,35	2.051M	9.635
06/09/2021	0,49%	0,13	26,46	26,21	26,15	26,71	709M	40.229
03/09/2021	-1,02%	-0,27	26,33	26,65	26,10	26,78	1.532M	73.627
02/09/2021	-1,63%	-0,44	26,60	27,00	26,46	27,35	1.507M	93.771
01/09/2021	-0,55%	-0,15	27,04	27,32	26,33	27,34	1.869M	35.640
31/08/2021	-3,92%	-1,11	27,19	28,20	26,99	28,23	3.045M	39.214
30/08/2021	-0,67%	-0,19	28,30	28,40	28,26	28,71	1.737M	78.068
27/08/2021	3,64%	1,00	28,49	27,70	27,67	28,49	2.151M	75.383
26/08/2021	-0,87%	-0,24	27,49	27,58	27,47	27,88	1.135M	65.168
25/08/2021	0,54%	0,15	27,73	27,63	27,38	27,83	1.271M	73.771
24/08/2021	2,07%	0,56	27,58	27,29	27,24	27,63	1.367M	59.301
23/08/2021	1,58%	0,42	27,02	26,94	26,77	27,31	1.902M	3.457
20/08/2021	-0,15%	-0,04	26,60	26,40	26,17	26,63	2.336M	84.027
19/08/2021	-0,56%	-0,15	26,64	26,26	26,13	26,87	2.142M	12.671
18/08/2021	-0,89%	-0,24	26,79	27,03	26,65	27,31	2.324M	7.906
17/08/2021	-5,62%	-1,61	27,03	26,84	26,45	27,63	2.528M	27.839
16/08/2021	-2,42%	-0,71	28,64	29,20	28,24	29,24	2.906M	40.055
13/08/2021	0,86%	0,25	29,35	29,06	29,02	29,61	2.500M	18.621
12/08/2021	1,50%	0,43	29,10	28,66	28,50	29,19	2.759M	89.608
11/08/2021	1,38%	0,39	28,67	28,16	27,97	28,99	2.797M	95.571
10/08/2021	0,32%	0,09	28,28	28,30	28,24	28,78	2.407M	82.030
09/08/2021	-0,70%	-0,20	28,19	27,95	27,67	28,21	2.112M	18.853
06/08/2021	0,14%	0,04	28,39	28,50	28,02	28,54	1.447M	85.980
05/08/2021	7,88%	2,07	28,35	28,75	28,06	28,98	6.396M	30.239
04/08/2021	-2,12%	-0,57	26,28	26,55	25,95	26,77	2.312M	22.189
03/08/2021	1,67%	0,44	26,85	26,36	25,79	26,87	1.898M	95.752
02/08/2021	-1,86%	-0,50	26,41	27,20	26,37	27,41	1.895M	94.024
30/07/2021	-3,24%	-0,90	26,91	27,60	26,83	27,83	2.021M	86.482
29/07/2021	0,36%	0,10	27,81	27,80	27,50	27,92	1.220M	67.600
28/07/2021	2,06%	0,56	27,71	27,43	27,20	27,90	1.289M	55.859
27/07/2021	-1,16%	-0,32	27,15	27,35	26,90	27,40	1.410M	66.164
26/07/2021	2,73%	0,73	27,47	26,74	26,72	27,47	1.273M	64.339
23/07/2021	-0,59%	-0,16	26,74	27,10	26,68	27,17	914M	38.817
22/07/2021	-0,22%	-0,06	26,90	27,00	26,71	27,22	1.017M	50.394
21/07/2021	1,39%	0,37	26,96	26,79	26,59	27,24	1.380M	63.407
20/07/2021	1,33%	0,35	26,59	26,19	25,90	26,94	1.680M	73.136
19/07/2021	-1,65%	-0,44	26,24	25,97	25,86	26,45	2.090M	34.498
16/07/2021	-1,48%	-0,40	26,68	27,23	26,58	27,38	1.857M	69.316
15/07/2021	-2,13%	-0,59	27,08	27,49	26,92	27,63	1.854M	5.846
14/07/2021	-0,82%	-0,23	27,67	28,10	27,54	28,20	1.437M	68.874
13/07/2021	0,61%	0,17	27,90	27,56	27,38	27,97	1.152M	78.823
12/07/2021	-	-	27,73	27,58	27,28	27,78	1.462M	66.536

Date,Open,High,Low,Close,Volume
21-Jan-22,31.57,31.88,31.53,31.77,1945363450
20-Jan-22,31.50,32.00,31.11,31.72,2705675667
19-Jan-22,31.90,32.21,31.44,31.49,2467396214
18-Jan-22,31.56,31.98,30.97,31.64,2467468144
17-Jan-22,31.40,31.81,31.25,31.50,1126405138
14-Jan-22,30.28,31.60,30.24,31.45,2998196772
13-Jan-22,29.53,30.63,29.50,30.32,2323514943
12-Jan-22,28.95,29.91,28.95,29.72,2403560001
11-Jan-22,28.10,29.07,27.85,28.84,2105958275
10-Jan-22,27.99,28.24,27.72,28.01,1046038320
07-Jan-22,28.11,28.29,27.82,28.18,1333669227
06-Jan-22,28.29,28.65,27.84,28.05,1725720847
05-Jan-22,29.19,29.27,27.94,28.07,2237838346
04-Jan-22,29.16,29.40,28.91,29.20,1509760280
03-Jan-22,28.54,29.22,28.53,29.09,1528429387
30-Dec-21,28.55,28.70,28.39,28.45,1232775660
29-Dec-21,28.70,28.90,28.42,28.54,1015407391
28-Dec-21,29.01,29.28,28.70,28.78,886001699
27-Dec-21,28.32,28.78,28.15,28.75,1265090301
23-Dec-21,28.33,28.42,28.15,28.33,812335562
22-Dec-21,28.40,28.40,27.97,28.16,950275967
21-Dec-21,28.55,28.72,28.12,28.20,1148092601
20-Dec-21,28.44,28.55,27.68,28.16,2981042011
17-Dec-21,29.32,29.64,28.78,28.99,2725013078
16-Dec-21,29.62,29.98,29.50,29.69,1682132795
15-Dec-21,29.10,29.30,28.59,29.30,1596437461
14-Dec-21,29.61,29.85,29.01,29.12,1668902365
13-Dec-21,29.67,30.05,29.29,29.47,1344577580
10-Dec-21,29.50,30.10,29.48,29.65,1143733119
09-Dec-21,29.10,29.49,28.79,29.29,1973033904
08-Dec-21,29.36,30.07,29.22,29.35,2104510726
07-Dec-21,29.28,29.57,28.80,29.36,2893184499
06-Dec-21,28.78,29.27,28.68,28.89,1919196558
03-Dec-21,28.48,28.94,28.22,28.76,3008092846
02-Dec-21,26.99,28.49,26.20,28.36,5285420696
01-Dec-21,29.84,30.67,29.48,29.60,4064853779
30-Nov-21,29.30,29.64,28.86,29.43,3790122030
29-Nov-21,29.36,29.82,28.81,29.47,2489451619
26-Nov-21,28.39,29.16,28.07,28.47,3107134558
25-Nov-21,29.05,29.79,28.56,29.62,3052154036
24-Nov-21,27.78,28.44,27.51,28.37,1804347882
23-Nov-21,26.61,28.05,26.50,27.80,2981436983
22-Nov-21,26.30,27.13,26.29,26.36,1584092593
19-Nov-21,26.10,26.28,25.78,26.10,2237587474
18-Nov-21,26.69,26.75,26.05,26.54,1689524313
17-Nov-21,27.39,27.44,26.49,26.58,2214734019
16-Nov-21,27.26,27.56,26.63,27.27,1656328818
12-Nov-21,26.31,27.16,26.00,26.99,2281888532
11-Nov-21,26.88,26.88,26.24,26.45,1609479918
10-Nov-21,26.60,26.93,26.16,26.43,1814873435
09-Nov-21,26.20,26.95,26.20,26.64,1946094907
08-Nov-21,25.81,26.66,25.72,26.12,1565636285
05-Nov-21,26.29,26.54,25.78,25.85,2245787006
04-Nov-21,27.02,27.24,25.85,26.00,2429932574
03-Nov-21,27.71,27.85,26.80,26.85,2276339939
01-Nov-21,27.71,28.32,27.37,28.00,2850483300
29-Oct-21,29.13,29.19,26.97,27.25,4379339043
28-Oct-21,28.53,29.25,28.25,28.96,2587204567
27-Oct-21,28.83,29.06,28.47,28.69,1658817923
26-Oct-21,28.80,29.23,28.60,28.76,1673248644
25-Oct-21,27.76,29.31,27.65,29.04,3885014023
22-Oct-21,27.10,27.76,25.77,27.18,3704265958
21-Oct-21,27.86,28.18,26.92,27.45,2788335900
20-Oct-21,28.27,28.80,27.95,28.41,1593119741
19-Oct-21,29.24,29.32,27.86,28.01,3168280872
18-Oct-21,29.40,29.64,28.99,29.45,2026602314
15-Oct-21,29.80,29.84,29.51,29.60,2147727681
14-Oct-21,29.86,30.22,29.50,29.68,2276140256
13-Oct-21,29.17,29.70,29.08,29.63,1640096096
11-Oct-21,29.50,29.85,29.15,29.32,2262140058
08-Oct-21,29.00,29.61,28.71,29.12,2452182197
07-Oct-21,28.70,28.98,28.25,28.60,1738313156
06-Oct-21,28.95,29.17,28.47,28.64,2430870018
05-Oct-21,29.00,29.47,28.90,29.42,2940669917
04-Oct-21,27.76,28.81,27.72,28.79,3035666645
01-Oct-21,27.12,28.00,27.07,28.00,1688735113
30-Sep-21,27.53,27.58,27.17,27.23,1798873759
29-Sep-21,27.21,27.53,26.82,27.39,1602668675
28-Sep-21,27.19,27.89,26.72,26.96,3219775559
27-Sep-21,27.14,27.46,26.50,27.14,2423289325
24-Sep-21,26.55,27.06,26.47,26.90,1203352751
23-Sep-21,25.95,26.95,25.91,26.84,2246794270
22-Sep-21,25.53,26.22,25.52,25.85,1821253950
21-Sep-21,25.08,25.29,24.53,25.21,1614962485
20-Sep-21,24.08,24.65,23.79,24.65,1946455881
17-Sep-21,25.97,26.02,24.77,24.93,3314275537
16-Sep-21,26.08,26.24,25.51,26.10,1697717152
15-Sep-21,26.00,26.46,25.87,26.33,1761663708
14-Sep-21,25.95,26.25,25.72,25.88,1700446714
13-Sep-21,25.80,26.39,25.64,26.23,1653603988
10-Sep-21,26.02,26.14,25.33,25.34,2006437339
09-Sep-21,25.08,25.88,24.14,25.50,3888608626
08-Sep-21,26.29,26.35,24.79,24.97,2050904696
06-Sep-21,26.21,26.71,26.15,26.46,709445234
03-Sep-21,26.65,26.78,26.10,26.33,1532474980
02-Sep-21,27.00,27.35,26.46,26.60,1506772759
01-Sep-21,27.32,27.34,26.33,27.04,1868732835
31-Aug-21,28.20,28.23,26.99,27.19,3044998697
30-Aug-21,28.40,28.71,28.26,28.30,1737228917
27-Aug-21,27.70,28.49,27.67,28.49,2151079247
26-Aug-21,27.58,27.88,27.47,27.49,1134994785
25-Aug-21,27.63,27.83,27.38,27.73,1271495995
24-Aug-21,27.29,27.63,27.24,27.58,1367195060
23-Aug-21,26.94,27.31,26.77,27.02,1902454555
20-Aug-21,26.40,26.63,26.17,26.60,2336193641
19-Aug-21,26.26,26.87,26.13,26.64,2141983993
18-Aug-21,27.03,27.31,26.65,26.79,2323922125
17-Aug-21,26.84,27.63,26.45,27.03,2528269847
16-Aug-21,29.20,29.24,28.24,28.64,2906447753
13-Aug-21,29.06,29.61,29.02,29.35,2500010783
12-Aug-21,28.66,29.19,28.50,29.10,2758691446
11-Aug-21,28.16,28.99,27.97,28.67,2796760899
10-Aug-21,28.30,28.78,28.24,28.28,2406940710
09-Aug-21,27.95,28.21,27.67,28.19,2112455154
06-Aug-21,28.50,28.54,28.02,28.39,1447124909
05-Aug-21,28.75,28.98,28.06,28.35,6396065674
04-Aug-21,26.55,26.77,25.95,26.28,2312194443
03-Aug-21,26.36,26.87,25.79,26.85,1898481499
02-Aug-21,27.20,27.41,26.37,26.41,1894834954
30-Jul-21,27.60,27.83,26.83,26.91,2020672478
29-Jul-21,27.80,27.92,27.50,27.81,1219581983
28-Jul-21,27.43,27.90,27.20,27.71,1289278835
27-Jul-21,27.35,27.40,26.90,27.15,1410080587
26-Jul-21,26.74,27.47,26.72,27.47,1273424812
23-Jul-21,27.10,27.17,26.68,26.74,914433669
22-Jul-21,27.00,27.22,26.71,26.90,1016849699
21-Jul-21,26.79,27.24,26.59,26.96,1380357580
20-Jul-21,26.19,26.94,25.90,26.59,1679501843
19-Jul-21,25.97,26.45,25.86,26.24,2090071315
16-Jul-21,27.23,27.38,26.58,26.68,1857305939
15-Jul-21,27.49,27.63,26.92,27.08,1853588094
14-Jul-21,28.10,28.20,27.54,27.67,1437184440
13-Jul-21,27.56,27.97,27.38,27.90,1151551488
12-Jul-21,27.58,27.78,27.28,27.73,1461734755

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR4

cotações, gráficos e mais...