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
11/08/2025	0,62%	0,19	30,72	30,71	30,58	31,03	863M	42.973
08/08/2025	-6,15%	-2,00	30,53	31,50	30,53	32,05	3.333M	48.710
07/08/2025	0,56%	0,18	32,53	32,64	32,43	32,85	689M	36.090
06/08/2025	0,12%	0,04	32,35	32,60	32,19	32,94	1.071M	38.528
05/08/2025	0,47%	0,15	32,31	32,13	32,03	32,41	665M	24.073
04/08/2025	-0,16%	-0,05	32,16	32,21	31,96	32,27	488M	22.815
01/08/2025	-1,32%	-0,43	32,21	32,80	32,04	32,91	780M	27.943

31/07/2025	-0,40%	-0,13	32,64	32,45	32,42	32,75	767M	30.213
30/07/2025	1,02%	0,33	32,77	32,30	32,27	32,83	883M	32.728
29/07/2025	1,31%	0,42	32,44	32,19	31,99	32,60	1.077M	66.684
28/07/2025	0,13%	0,04	32,02	32,16	31,68	32,43	899M	46.506
25/07/2025	0,13%	0,04	31,98	31,99	31,91	32,18	427M	22.060
24/07/2025	-0,16%	-0,05	31,94	31,93	31,65	32,02	569M	25.099
23/07/2025	2,04%	0,64	31,99	31,35	31,30	32,03	873M	34.875
22/07/2025	0,97%	0,30	31,35	31,05	30,99	31,58	770M	37.669
21/07/2025	0,19%	0,06	31,05	30,89	30,77	31,28	510M	25.863
18/07/2025	-1,53%	-0,48	30,99	31,40	30,60	31,60	1.784M	41.211
17/07/2025	-1,01%	-0,32	31,47	31,77	31,40	31,77	867M	42.053
16/07/2025	-0,50%	-0,16	31,79	31,90	31,47	31,95	874M	28.870
15/07/2025	-0,78%	-0,25	31,95	32,24	31,81	32,38	599M	37.484
14/07/2025	-1,32%	-0,43	32,20	32,63	32,12	32,77	779M	29.425
11/07/2025	1,21%	0,39	32,63	32,20	32,15	32,70	780M	26.401
10/07/2025	-0,25%	-0,08	32,24	32,01	31,72	32,43	742M	31.126
09/07/2025	-0,62%	-0,20	32,32	32,57	32,06	32,63	721M	35.294
08/07/2025	1,43%	0,46	32,52	32,07	32,03	32,59	934M	46.813
07/07/2025	-0,19%	-0,06	32,06	32,12	31,90	32,26	575M	24.951
04/07/2025	-0,12%	-0,04	32,12	32,00	31,97	32,31	301M	15.542
03/07/2025	0,34%	0,11	32,16	32,00	31,94	32,39	461M	25.309
02/07/2025	1,78%	0,56	32,05	31,58	31,48	32,24	903M	40.795
01/07/2025	0,90%	0,28	31,49	31,45	31,26	31,57	535M	23.731
27/06/2025	-0,79%	-0,25	31,21	31,39	31,14	31,45	515M	24.453
26/06/2025	0,80%	0,25	31,46	31,35	31,31	31,60	542M	23.658
25/06/2025	-0,51%	-0,16	31,21	31,32	31,21	31,54	725M	32.354
24/06/2025	-1,97%	-0,63	31,37	31,29	31,14	31,84	1.531M	52.200
23/06/2025	-2,50%	-0,82	32,00	33,29	31,81	33,34	1.771M	62.261
20/06/2025	-0,27%	-0,09	32,82	32,73	32,63	33,16	2.795M	44.883
18/06/2025	-0,09%	-0,03	32,91	32,96	32,49	33,21	1.619M	57.222
17/06/2025	2,27%	0,73	32,94	32,38	32,37	33,09	1.895M	67.040
16/06/2025	-0,98%	-0,32	32,21	32,53	32,07	32,93	1.489M	61.619
13/06/2025	2,46%	0,78	32,53	33,11	32,17	33,17	2.439M	77.762
12/06/2025	2,25%	0,70	31,75	30,80	30,73	31,91	1.632M	92.561
11/06/2025	3,33%	1,00	31,05	30,30	30,30	31,16	1.614M	81.048
10/06/2025	3,02%	0,88	30,05	29,41	29,35	30,22	1.387M	55.942
09/06/2025	-1,55%	-0,46	29,17	29,22	28,86	29,47	1.279M	50.824
06/06/2025	0,92%	0,27	29,63	29,45	29,36	29,83	832M	39.726
05/06/2025	0,03%	0,01	29,36	29,50	29,21	29,64	699M	39.453
04/06/2025	-2,75%	-0,83	29,35	30,24	29,27	30,45	1.245M	59.632
03/06/2025	-2,90%	-0,90	30,18	29,88	29,39	30,30	1.788M	67.254
02/06/2025	0,58%	0,18	31,08	31,64	31,01	31,65	1.096M	69.455
30/05/2025	-1,09%	-0,34	30,90	31,15	30,90	31,27	1.399M	47.281
29/05/2025	-0,60%	-0,19	31,24	31,48	31,05	31,50	649M	42.078
28/05/2025	-0,32%	-0,10	31,43	31,67	31,43	31,72	963M	41.095
27/05/2025	0,73%	0,23	31,53	31,52	31,36	31,67	1.082M	38.068
26/05/2025	-0,32%	-0,10	31,30	31,46	31,14	31,53	666M	31.115
23/05/2025	0,22%	0,07	31,40	31,09	30,87	31,40	804M	34.826
22/05/2025	-1,32%	-0,42	31,33	31,64	31,21	31,65	1.324M	61.267
21/05/2025	-1,12%	-0,36	31,75	32,21	31,69	32,39	919M	40.901
20/05/2025	0,41%	0,13	32,11	32,05	31,95	32,41	1.076M	44.883
19/05/2025	-0,12%	-0,04	31,98	31,84	31,70	32,13	965M	39.740
16/05/2025	0,47%	0,15	32,02	31,84	31,66	32,16	1.534M	30.814
15/05/2025	-0,13%	-0,04	31,87	31,70	31,59	32,09	1.034M	44.185
14/05/2025	-0,68%	-0,22	31,91	32,00	31,70	32,12	896M	43.604
13/05/2025	1,52%	0,48	32,13	31,77	31,35	32,25	1.790M	67.747
12/05/2025	2,39%	0,74	31,65	31,90	31,65	32,17	1.707M	65.780
09/05/2025	0,65%	0,20	30,91	31,10	30,64	31,18	775M	34.232
08/05/2025	1,39%	0,42	30,71	30,59	30,45	31,03	1.375M	70.129
07/05/2025	0,46%	0,14	30,29	30,30	29,90	30,30	1.056M	41.263
06/05/2025	1,65%	0,49	30,15	30,11	29,96	30,39	1.591M	56.494
05/05/2025	-3,73%	-1,15	29,66	30,57	29,66	30,62	1.769M	56.328
02/05/2025	2,73%	0,82	30,81	30,20	29,97	30,81	1.010M	41.371
30/04/2025	-1,87%	-0,57	29,99	30,41	29,96	30,58	1.594M	64.139
29/04/2025	0,53%	0,16	30,56	30,30	30,15	30,81	1.009M	39.720
28/04/2025	-0,39%	-0,12	30,40	30,56	30,25	30,78	833M	54.357
25/04/2025	0,30%	0,09	30,52	30,34	30,20	30,73	1.086M	44.424
24/04/2025	-0,46%	-0,14	30,43	30,81	30,06	30,84	1.873M	57.721
23/04/2025	-1,13%	-0,35	30,57	31,35	30,50	31,78	2.220M	72.477
22/04/2025	0,23%	0,07	30,92	30,80	30,33	31,25	1.284M	57.398
17/04/2025	-0,48%	-0,15	30,85	30,67	30,46	31,18	2.029M	58.943
16/04/2025	0,00%	0,00	31,00	31,29	30,85	31,47	2.279M	14.906
15/04/2025	-2,30%	-0,73	31,00	31,73	30,98	31,87	1.825M	72.932
14/04/2025	-0,38%	-0,12	31,73	32,60	31,44	32,88	1.792M	72.323
11/04/2025	1,99%	0,62	31,85	31,50	30,78	32,30	2.062M	83.529
10/04/2025	-6,22%	-2,07	31,23	33,00	31,20	33,02	2.268M	92.593
09/04/2025	4,06%	1,30	33,30	31,31	31,04	33,58	3.433M	27.182
08/04/2025	-3,56%	-1,18	32,00	33,70	31,88	33,94	2.038M	93.663
07/04/2025	-3,97%	-1,37	33,18	33,92	33,11	34,56	2.874M	29.711
04/04/2025	-4,03%	-1,45	34,55	34,74	33,81	35,01	2.993M	25.075
03/04/2025	-3,23%	-1,20	36,00	36,15	35,61	36,30	2.373M	92.139
02/04/2025	-0,27%	-0,10	37,20	37,27	36,83	37,30	629M	30.758
01/04/2025	0,38%	0,14	37,30	37,30	37,20	37,97	716M	40.561
31/03/2025	-0,72%	-0,27	37,16	37,35	37,08	37,64	972M	33.618
28/03/2025	-0,64%	-0,24	37,43	37,65	37,09	37,88	824M	34.289
27/03/2025	0,75%	0,28	37,67	37,43	37,39	37,97	1.074M	42.453
26/03/2025	0,94%	0,35	37,39	37,15	37,15	37,63	1.006M	51.921
25/03/2025	0,79%	0,29	37,04	36,85	36,63	37,52	1.043M	39.023
24/03/2025	-0,14%	-0,05	36,75	36,70	36,50	36,94	748M	40.590
21/03/2025	1,55%	0,56	36,80	36,22	36,18	37,03	2.242M	57.751
20/03/2025	0,22%	0,08	36,24	36,16	35,76	36,48	1.694M	75.551
19/03/2025	-0,08%	-0,03	36,16	36,27	36,03	36,33	766M	53.276
18/03/2025	0,08%	0,03	36,19	36,19	35,91	36,41	546M	46.420
17/03/2025	1,86%	0,66	36,16	35,61	35,60	36,41	1.128M	80.984
14/03/2025	3,08%	1,06	35,50	34,60	34,37	35,76	1.462M	74.471
13/03/2025	1,00%	0,34	34,44	34,18	34,04	34,54	662M	29.459
12/03/2025	0,00%	0,00	34,10	34,16	33,96	34,40	688M	34.224
11/03/2025	-1,50%	-0,52	34,10	34,75	33,91	34,90	985M	63.294
10/03/2025	-0,03%	-0,01	34,62	34,58	34,00	34,62	1.202M	65.694
07/03/2025	1,08%	0,37	34,63	34,29	34,23	34,93	972M	58.599
06/03/2025	-1,04%	-0,36	34,26	34,81	34,03	35,12	1.640M	82.500
05/03/2025	-3,65%	-1,31	34,62	35,02	34,55	35,11	1.688M	3.551
28/02/2025	-1,86%	-0,68	35,93	36,49	35,81	36,55	2.000M	72.016
27/02/2025	-3,53%	-1,34	36,61	36,36	35,48	36,74	4.702M	79.769
26/02/2025	0,00%	0,00	37,95	38,25	37,75	38,25	1.040M	35.000
25/02/2025	-0,45%	-0,17	37,95	38,12	37,83	38,44	1.218M	42.423
24/02/2025	-0,70%	-0,27	38,12	38,50	37,80	38,51	1.061M	45.977
21/02/2025	-0,29%	-0,11	38,39	38,53	38,17	38,53	1.155M	38.946
20/02/2025	0,16%	0,06	38,50	38,42	38,31	38,57	1.023M	55.752
19/02/2025	0,21%	0,08	38,44	38,11	37,87	38,66	1.253M	61.303
18/02/2025	1,83%	0,69	38,36	37,72	37,71	38,44	1.684M	75.061
17/02/2025	0,61%	0,23	37,67	37,64	37,47	37,92	853M	61.646
14/02/2025	3,08%	1,12	37,44	36,44	36,40	37,58	1.499M	78.903
13/02/2025	0,11%	0,04	36,32	36,20	36,02	36,33	556M	29.412
12/02/2025	-1,49%	-0,55	36,28	36,65	36,11	36,75	1.358M	75.458
11/02/2025	0,00%	0,00	36,83	37,01	36,68	37,09	612M	28.225
10/02/2025	0,68%	0,25	36,83	36,81	36,72	37,03	645M	31.730
07/02/2025	-0,57%	-0,21	36,58	36,86	36,37	37,03	784M	49.385
06/02/2025	-0,19%	-0,07	36,79	36,84	36,70	37,12	645M	34.837
05/02/2025	-0,73%	-0,27	36,86	37,05	36,75	37,07	758M	43.377
04/02/2025	-0,99%	-0,37	37,13	37,30	36,82	37,35	1.273M	68.767
03/02/2025	-0,50%	-0,19	37,50	37,76	37,38	37,81	935M	48.603
31/01/2025	0,80%	0,30	37,69	37,39	37,25	38,37	1.402M	62.319
30/01/2025	1,33%	0,49	37,39	37,04	36,80	37,51	1.153M	47.364
29/01/2025	-0,62%	-0,23	36,90	37,20	36,76	37,33	672M	39.189
28/01/2025	-0,13%	-0,05	37,13	37,40	36,88	37,49	1.026M	42.942
27/01/2025	-	-	37,18	36,57	36,47	37,30	1.104M	43.025

Date,Open,High,Low,Close,Volume
11-Aug-25,30.71,31.03,30.58,30.72,862811827
08-Aug-25,31.50,32.05,30.53,30.53,3332535688
07-Aug-25,32.64,32.85,32.43,32.53,689386037
06-Aug-25,32.60,32.94,32.19,32.35,1070651818
05-Aug-25,32.13,32.41,32.03,32.31,665077653
04-Aug-25,32.21,32.27,31.96,32.16,488459358
01-Aug-25,32.80,32.91,32.04,32.21,780228311
31-Jul-25,32.45,32.75,32.42,32.64,767416727
30-Jul-25,32.30,32.83,32.27,32.77,882583471
29-Jul-25,32.19,32.60,31.99,32.44,1077498790
28-Jul-25,32.16,32.43,31.68,32.02,898931272
25-Jul-25,31.99,32.18,31.91,31.98,427163690
24-Jul-25,31.93,32.02,31.65,31.94,568750377
23-Jul-25,31.35,32.03,31.30,31.99,872554701
22-Jul-25,31.05,31.58,30.99,31.35,769846734
21-Jul-25,30.89,31.28,30.77,31.05,510424755
18-Jul-25,31.40,31.60,30.60,30.99,1783753230
17-Jul-25,31.77,31.77,31.40,31.47,867138125
16-Jul-25,31.90,31.95,31.47,31.79,874394776
15-Jul-25,32.24,32.38,31.81,31.95,598546485
14-Jul-25,32.63,32.77,32.12,32.20,779056632
11-Jul-25,32.20,32.70,32.15,32.63,779764042
10-Jul-25,32.01,32.43,31.72,32.24,742267469
09-Jul-25,32.57,32.63,32.06,32.32,720896524
08-Jul-25,32.07,32.59,32.03,32.52,934448453
07-Jul-25,32.12,32.26,31.90,32.06,575255831
04-Jul-25,32.00,32.31,31.97,32.12,300704041
03-Jul-25,32.00,32.39,31.94,32.16,461444201
02-Jul-25,31.58,32.24,31.48,32.05,903155700
01-Jul-25,31.45,31.57,31.26,31.49,534915035
27-Jun-25,31.39,31.45,31.14,31.21,514636680
26-Jun-25,31.35,31.60,31.31,31.46,542325428
25-Jun-25,31.32,31.54,31.21,31.21,725321891
24-Jun-25,31.29,31.84,31.14,31.37,1530594565
23-Jun-25,33.29,33.34,31.81,32.00,1771391913
20-Jun-25,32.73,33.16,32.63,32.82,2794821796
18-Jun-25,32.96,33.21,32.49,32.91,1619377584
17-Jun-25,32.38,33.09,32.37,32.94,1895024916
16-Jun-25,32.53,32.93,32.07,32.21,1489432251
13-Jun-25,33.11,33.17,32.17,32.53,2439157825
12-Jun-25,30.80,31.91,30.73,31.75,1631969195
11-Jun-25,30.30,31.16,30.30,31.05,1613699763
10-Jun-25,29.41,30.22,29.35,30.05,1386969122
09-Jun-25,29.22,29.47,28.86,29.17,1279033247
06-Jun-25,29.45,29.83,29.36,29.63,832056443
05-Jun-25,29.50,29.64,29.21,29.36,698598139
04-Jun-25,30.24,30.45,29.27,29.35,1245376404
03-Jun-25,29.88,30.30,29.39,30.18,1787892164
02-Jun-25,31.64,31.65,31.01,31.08,1096389190
30-May-25,31.15,31.27,30.90,30.90,1398727758
29-May-25,31.48,31.50,31.05,31.24,649220904
28-May-25,31.67,31.72,31.43,31.43,962972257
27-May-25,31.52,31.67,31.36,31.53,1082433614
26-May-25,31.46,31.53,31.14,31.30,666390313
23-May-25,31.09,31.40,30.87,31.40,803500397
22-May-25,31.64,31.65,31.21,31.33,1323799986
21-May-25,32.21,32.39,31.69,31.75,918583869
20-May-25,32.05,32.41,31.95,32.11,1075513101
19-May-25,31.84,32.13,31.70,31.98,964668410
16-May-25,31.84,32.16,31.66,32.02,1534414569
15-May-25,31.70,32.09,31.59,31.87,1033856560
14-May-25,32.00,32.12,31.70,31.91,895810336
13-May-25,31.77,32.25,31.35,32.13,1790491479
12-May-25,31.90,32.17,31.65,31.65,1707169088
09-May-25,31.10,31.18,30.64,30.91,775334596
08-May-25,30.59,31.03,30.45,30.71,1375268604
07-May-25,30.30,30.30,29.90,30.29,1056203422
06-May-25,30.11,30.39,29.96,30.15,1590576628
05-May-25,30.57,30.62,29.66,29.66,1769439287
02-May-25,30.20,30.81,29.97,30.81,1009616872
30-Apr-25,30.41,30.58,29.96,29.99,1593787009
29-Apr-25,30.30,30.81,30.15,30.56,1009026030
28-Apr-25,30.56,30.78,30.25,30.40,833151644
25-Apr-25,30.34,30.73,30.20,30.52,1085567890
24-Apr-25,30.81,30.84,30.06,30.43,1873104964
23-Apr-25,31.35,31.78,30.50,30.57,2219819673
22-Apr-25,30.80,31.25,30.33,30.92,1284099515
17-Apr-25,30.67,31.18,30.46,30.85,2029435426
16-Apr-25,31.29,31.47,30.85,31.00,2279408432
15-Apr-25,31.73,31.87,30.98,31.00,1824824609
14-Apr-25,32.60,32.88,31.44,31.73,1792412086
11-Apr-25,31.50,32.30,30.78,31.85,2061566793
10-Apr-25,33.00,33.02,31.20,31.23,2268315930
09-Apr-25,31.31,33.58,31.04,33.30,3433039361
08-Apr-25,33.70,33.94,31.88,32.00,2037565708
07-Apr-25,33.92,34.56,33.11,33.18,2873623620
04-Apr-25,34.74,35.01,33.81,34.55,2992511720
03-Apr-25,36.15,36.30,35.61,36.00,2372855659
02-Apr-25,37.27,37.30,36.83,37.20,629244170
01-Apr-25,37.30,37.97,37.20,37.30,715948654
31-Mar-25,37.35,37.64,37.08,37.16,972413294
28-Mar-25,37.65,37.88,37.09,37.43,823964607
27-Mar-25,37.43,37.97,37.39,37.67,1074292590
26-Mar-25,37.15,37.63,37.15,37.39,1006359912
25-Mar-25,36.85,37.52,36.63,37.04,1042616380
24-Mar-25,36.70,36.94,36.50,36.75,747625381
21-Mar-25,36.22,37.03,36.18,36.80,2241873526
20-Mar-25,36.16,36.48,35.76,36.24,1694026352
19-Mar-25,36.27,36.33,36.03,36.16,766208479
18-Mar-25,36.19,36.41,35.91,36.19,545527424
17-Mar-25,35.61,36.41,35.60,36.16,1127973212
14-Mar-25,34.60,35.76,34.37,35.50,1462059484
13-Mar-25,34.18,34.54,34.04,34.44,661565266
12-Mar-25,34.16,34.40,33.96,34.10,688073227
11-Mar-25,34.75,34.90,33.91,34.10,984823605
10-Mar-25,34.58,34.62,34.00,34.62,1202334230
07-Mar-25,34.29,34.93,34.23,34.63,971951909
06-Mar-25,34.81,35.12,34.03,34.26,1639541711
05-Mar-25,35.02,35.11,34.55,34.62,1688096978
28-Feb-25,36.49,36.55,35.81,35.93,2000419105
27-Feb-25,36.36,36.74,35.48,36.61,4702489549
26-Feb-25,38.25,38.25,37.75,37.95,1039918282
25-Feb-25,38.12,38.44,37.83,37.95,1218042093
24-Feb-25,38.50,38.51,37.80,38.12,1060942282
21-Feb-25,38.53,38.53,38.17,38.39,1154871167
20-Feb-25,38.42,38.57,38.31,38.50,1023316221
19-Feb-25,38.11,38.66,37.87,38.44,1253113363
18-Feb-25,37.72,38.44,37.71,38.36,1683503509
17-Feb-25,37.64,37.92,37.47,37.67,853126384
14-Feb-25,36.44,37.58,36.40,37.44,1499190463
13-Feb-25,36.20,36.33,36.02,36.32,555661385
12-Feb-25,36.65,36.75,36.11,36.28,1357897461
11-Feb-25,37.01,37.09,36.68,36.83,612398304
10-Feb-25,36.81,37.03,36.72,36.83,644885702
07-Feb-25,36.86,37.03,36.37,36.58,784097330
06-Feb-25,36.84,37.12,36.70,36.79,645197587
05-Feb-25,37.05,37.07,36.75,36.86,757726088
04-Feb-25,37.30,37.35,36.82,37.13,1272721896
03-Feb-25,37.76,37.81,37.38,37.50,934614307
31-Jan-25,37.39,38.37,37.25,37.69,1402101449
30-Jan-25,37.04,37.51,36.80,37.39,1152753614
29-Jan-25,37.20,37.33,36.76,36.90,672416088
28-Jan-25,37.40,37.49,36.88,37.13,1025648711
27-Jan-25,36.57,37.30,36.47,37.18,1103954520

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR4