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 |
| 18/04/2019 | 3,18% | 0,85 | 27,60 | 27,36 | 27,25 | 27,89 | 2.783M | 72.940 |
| 17/04/2019 | 0,11% | 0,03 | 26,75 | 27,12 | 26,22 | 27,34 | 2.787M | 80.645 |
| 16/04/2019 | 3,05% | 0,79 | 26,72 | 25,95 | 25,63 | 27,06 | 2.532M | 5.755 |
| 15/04/2019 | 0,39% | 0,10 | 25,93 | 26,35 | 25,55 | 26,58 | 3.082M | 19.704 |
| 12/04/2019 | -7,75% | -2,17 | 25,83 | 26,47 | 25,57 | 26,97 | 5.973M | 86.616 |
| 11/04/2019 | -2,71% | -0,78 | 28,00 | 28,70 | 27,87 | 28,70 | 1.582M | 51.915 |
| 10/04/2019 | -1,30% | -0,38 | 28,78 | 29,55 | 28,78 | 29,57 | 1.802M | 61.954 |
| 09/04/2019 | -0,31% | -0,09 | 29,16 | 29,03 | 28,67 | 29,24 | 1.271M | 44.458 |
| 08/04/2019 | 1,63% | 0,47 | 29,25 | 29,06 | 28,98 | 29,39 | 1.615M | 55.596 |
| 05/04/2019 | 1,09% | 0,31 | 28,78 | 28,54 | 28,21 | 28,89 | 1.570M | 53.648 |
| 04/04/2019 | 3,38% | 0,93 | 28,47 | 27,77 | 27,37 | 28,47 | 1.469M | 71.888 |
| 03/04/2019 | -2,65% | -0,75 | 27,54 | 28,53 | 27,54 | 28,56 | 1.549M | 49.926 |
| 02/04/2019 | 1,04% | 0,29 | 28,29 | 28,14 | 27,86 | 28,30 | 1.080M | 34.774 |
| 01/04/2019 | -0,21% | -0,06 | 28,00 | 28,40 | 27,87 | 28,42 | 1.189M | 49.331 |
| 29/03/2019 | 0,00% | 0,00 | 28,06 | 28,45 | 27,74 | 28,53 | 1.456M | 50.837 |
| 28/03/2019 | 2,63% | 0,72 | 28,06 | 27,25 | 26,95 | 28,06 | 1.920M | 66.925 |
| 27/03/2019 | -4,51% | -1,29 | 27,34 | 28,21 | 27,34 | 28,21 | 1.844M | 65.951 |
| 26/03/2019 | 4,72% | 1,29 | 28,63 | 27,74 | 27,72 | 28,68 | 2.587M | 75.000 |
| 25/03/2019 | 1,26% | 0,34 | 27,34 | 26,83 | 26,82 | 27,59 | 2.844M | 66.224 |
| 22/03/2019 | -5,46% | -1,56 | 27,00 | 27,94 | 27,00 | 28,14 | 2.877M | 7.575 |
| 21/03/2019 | -1,42% | -0,41 | 28,56 | 28,84 | 27,92 | 28,97 | 2.281M | 94.548 |
| 20/03/2019 | -0,79% | -0,23 | 28,97 | 29,20 | 28,90 | 29,60 | 2.017M | 67.602 |
| 19/03/2019 | 1,60% | 0,46 | 29,20 | 28,85 | 28,60 | 29,50 | 2.012M | 93.069 |
| 18/03/2019 | 1,73% | 0,49 | 28,74 | 28,35 | 28,26 | 28,79 | 2.618M | 6.312 |
| 15/03/2019 | 0,21% | 0,06 | 28,25 | 28,16 | 28,11 | 28,39 | 1.724M | 79.479 |
| 14/03/2019 | 0,32% | 0,09 | 28,19 | 28,15 | 27,91 | 28,20 | 1.202M | 48.472 |
| 13/03/2019 | 2,18% | 0,60 | 28,10 | 27,59 | 27,52 | 28,13 | 1.700M | 60.757 |
| 12/03/2019 | -0,90% | -0,25 | 27,50 | 27,79 | 27,25 | 27,96 | 1.779M | 67.012 |
| 11/03/2019 | 4,05% | 1,08 | 27,75 | 27,02 | 27,01 | 27,78 | 1.841M | 70.629 |
| 08/03/2019 | -0,37% | -0,10 | 26,67 | 26,49 | 26,22 | 26,75 | 1.312M | 51.534 |
| 07/03/2019 | 0,04% | 0,01 | 26,77 | 26,80 | 26,49 | 26,91 | 878M | 40.457 |
| 06/03/2019 | 0,22% | 0,06 | 26,76 | 26,55 | 26,47 | 26,76 | 490M | 30.062 |
| 01/03/2019 | -1,33% | -0,36 | 26,70 | 27,14 | 26,63 | 27,25 | 1.129M | 41.033 |
| 28/02/2019 | -0,07% | -0,02 | 27,06 | 27,72 | 26,60 | 27,75 | 2.517M | 12.003 |
| 27/02/2019 | 1,88% | 0,50 | 27,08 | 26,84 | 26,63 | 27,25 | 1.327M | 50.832 |
| 26/02/2019 | -0,45% | -0,12 | 26,58 | 26,76 | 26,57 | 27,14 | 1.248M | 44.951 |
| 25/02/2019 | -1,58% | -0,43 | 26,70 | 27,00 | 26,63 | 27,03 | 1.453M | 53.461 |
| 22/02/2019 | -0,99% | -0,27 | 27,13 | 27,55 | 27,13 | 27,70 | 1.002M | 35.668 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,27.36,27.89,27.25,27.60,2782876399
17-Apr-19,27.12,27.34,26.22,26.75,2787279913
16-Apr-19,25.95,27.06,25.63,26.72,2532476621
15-Apr-19,26.35,26.58,25.55,25.93,3081615047
12-Apr-19,26.47,26.97,25.57,25.83,5972965972
11-Apr-19,28.70,28.70,27.87,28.00,1582400154
10-Apr-19,29.55,29.57,28.78,28.78,1801782176
09-Apr-19,29.03,29.24,28.67,29.16,1270706441
08-Apr-19,29.06,29.39,28.98,29.25,1614697341
05-Apr-19,28.54,28.89,28.21,28.78,1570490632
04-Apr-19,27.77,28.47,27.37,28.47,1469488269
03-Apr-19,28.53,28.56,27.54,27.54,1549332697
02-Apr-19,28.14,28.30,27.86,28.29,1079774045
01-Apr-19,28.40,28.42,27.87,28.00,1189125916
29-Mar-19,28.45,28.53,27.74,28.06,1456006387
28-Mar-19,27.25,28.06,26.95,28.06,1920184265
27-Mar-19,28.21,28.21,27.34,27.34,1844107013
26-Mar-19,27.74,28.68,27.72,28.63,2587182701
25-Mar-19,26.83,27.59,26.82,27.34,2844196346
22-Mar-19,27.94,28.14,27.00,27.00,2876528960
21-Mar-19,28.84,28.97,27.92,28.56,2280837131
20-Mar-19,29.20,29.60,28.90,28.97,2016501074
19-Mar-19,28.85,29.50,28.60,29.20,2012004046
18-Mar-19,28.35,28.79,28.26,28.74,2617810915
15-Mar-19,28.16,28.39,28.11,28.25,1723776090
14-Mar-19,28.15,28.20,27.91,28.19,1201784174
13-Mar-19,27.59,28.13,27.52,28.10,1700242304
12-Mar-19,27.79,27.96,27.25,27.50,1779008098
11-Mar-19,27.02,27.78,27.01,27.75,1840843339
08-Mar-19,26.49,26.75,26.22,26.67,1312227932
07-Mar-19,26.80,26.91,26.49,26.77,878062747
06-Mar-19,26.55,26.76,26.47,26.76,490497762
01-Mar-19,27.14,27.25,26.63,26.70,1128627159
28-Feb-19,27.72,27.75,26.60,27.06,2516682170
27-Feb-19,26.84,27.25,26.63,27.08,1326653748
26-Feb-19,26.76,27.14,26.57,26.58,1248082537
25-Feb-19,27.00,27.03,26.63,26.70,1452986208
22-Feb-19,27.55,27.70,27.13,27.13,1001740240
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-18,25.39,26.04,25.17,25.80,2065026400
14-Nov-18,24.24,25.19,23.91,25.10,2065026400
13-Nov-18,25.32,25.32,23.95,24.24,2065026400
12-Nov-18,25.54,25.92,25.29,25.33,2065026400
09-Nov-18,25.20,25.72,24.68,25.46,2065026400
08-Nov-18,26.80,27.03,25.35,25.35,2065026400
07-Nov-18,27.61,27.65,26.26,26.30,2065026400
06-Nov-18,27.30,28.30,26.99,27.19,2065026400
05-Nov-18,27.50,28.16,27.41,28.16,2065026400
01-Nov-18,27.76,28.02,27.11,27.32,2065026400
31-Oct-18,28.26,28.33,27.30,27.62,2065026400
30-Oct-18,26.70,28.00,26.42,28.00,2065026400
29-Oct-18,28.73,28.74,25.97,26.42,2065026400
26-Oct-18,26.65,27.60,26.12,27.60,2065026400
25-Oct-18,26.18,26.64,25.69,26.32,2065026400
24-Oct-18,26.41,26.99,25.68,25.68,2065026400
23-Oct-18,26.15,26.48,25.81,26.20,2065026400
22-Oct-18,26.27,26.60,26.27,26.53,2065026400
19-Oct-18,26.15,26.30,25.72,25.92,2065026400
18-Oct-18,26.29,26.34,25.70,25.70,2065026400
17-Oct-18,26.44,26.63,26.26,26.45,2065026400
16-Oct-18,26.20,26.73,26.09,26.73,2065026400
15-Oct-18,25.90,26.12,25.55,25.77,2065026400
11-Oct-18,26.55,26.75,25.06,25.29,2065026400
10-Oct-18,26.31,26.39,25.65,26.05,2065026400
09-Oct-18,26.48,27.00,26.28,26.82,2065026400
08-Oct-18,26.94,26.97,25.75,26.60,2065026400
05-Oct-18,24.49,24.59,23.66,23.96,2065026400
04-Oct-18,23.45,24.52,23.21,24.02,2065026400
03-Oct-18,25.25,25.42,23.46,23.79,2065026400
02-Oct-18,22.00,22.82,21.90,22.82,2065026400
01-Oct-18,21.25,21.36,20.80,21.00,2065026400
28-Sep-18,21.13,21.94,21.02,21.09,2065026400
*exoneração de responsabilidade