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
22/01/2026	0,45%	0,15	33,58	33,38	33,26	34,13	2.407M	91.968
21/01/2026	3,53%	1,14	33,43	32,50	32,43	33,55	3.097M	84.357
20/01/2026	0,37%	0,12	32,29	32,17	31,94	32,52	849M	31.575
19/01/2026	0,41%	0,13	32,17	31,96	31,91	32,21	413M	23.586
16/01/2026	0,79%	0,25	32,04	31,95	31,88	32,20	2.274M	37.156
15/01/2026	-0,63%	-0,20	31,79	31,50	31,44	31,93	840M	37.546
14/01/2026	2,73%	0,85	31,99	31,35	31,20	32,53	2.631M	79.579

13/01/2026	2,57%	0,78	31,14	30,36	30,36	31,32	1.676M	59.459
12/01/2026	0,20%	0,06	30,36	30,30	30,21	30,57	576M	26.864
09/01/2026	0,33%	0,10	30,30	30,17	30,14	30,74	851M	32.559
08/01/2026	1,24%	0,37	30,20	29,91	29,79	30,34	1.028M	37.682
07/01/2026	0,64%	0,19	29,83	29,67	29,53	29,83	835M	37.918
06/01/2026	-1,85%	-0,56	29,64	30,37	29,62	30,43	1.140M	46.774
05/01/2026	-1,66%	-0,51	30,20	30,70	29,73	30,77	1.451M	52.803
02/01/2026	-0,36%	-0,11	30,71	30,96	30,36	30,96	662M	26.246
30/12/2025	0,29%	0,09	30,82	30,80	30,65	30,96	521M	20.278
29/12/2025	1,05%	0,32	30,73	30,56	30,52	30,81	632M	22.085
26/12/2025	0,33%	0,10	30,41	30,31	30,12	30,43	610M	19.056
23/12/2025	-2,54%	-0,79	30,31	30,55	30,20	30,57	1.084M	29.584
22/12/2025	0,29%	0,09	31,10	31,25	31,10	31,53	1.123M	46.087
19/12/2025	0,36%	0,11	31,01	31,07	30,97	31,24	1.419M	49.932
18/12/2025	-0,58%	-0,18	30,90	31,20	30,83	31,28	1.066M	43.912
17/12/2025	1,11%	0,34	31,08	30,86	30,82	31,08	1.218M	41.804
16/12/2025	-3,03%	-0,96	30,74	31,53	30,61	31,53	1.628M	50.337
15/12/2025	0,35%	0,11	31,70	31,68	31,59	31,90	1.012M	33.377
12/12/2025	1,06%	0,33	31,59	31,41	31,34	31,72	1.249M	35.145
11/12/2025	-2,13%	-0,68	31,26	31,88	31,25	31,90	2.049M	39.739
10/12/2025	0,25%	0,08	31,94	31,88	31,54	31,99	704M	25.831
09/12/2025	0,63%	0,20	31,86	31,61	31,33	31,90	756M	36.259
08/12/2025	0,92%	0,29	31,66	31,57	31,49	31,99	959M	45.960
05/12/2025	-3,54%	-1,15	31,37	32,50	31,37	32,91	2.375M	70.055
04/12/2025	0,65%	0,21	32,52	32,49	32,45	32,75	1.075M	46.048
03/12/2025	0,75%	0,24	32,31	32,15	32,15	32,50	1.184M	40.403
02/12/2025	0,69%	0,22	32,07	31,93	31,44	32,07	813M	41.450
01/12/2025	0,19%	0,06	31,85	31,95	31,57	32,17	939M	44.260
28/11/2025	-1,88%	-0,61	31,79	32,27	31,29	32,31	1.913M	67.455
27/11/2025	0,53%	0,17	32,40	32,28	32,20	32,40	520M	22.452
26/11/2025	-0,15%	-0,05	32,23	32,38	32,10	32,41	808M	40.694
25/11/2025	-0,80%	-0,26	32,28	32,35	32,09	32,44	917M	38.104
24/11/2025	-0,09%	-0,03	32,54	32,56	32,36	32,75	1.258M	35.201
21/11/2025	-0,76%	-0,25	32,57	32,56	32,36	32,74	1.329M	40.158
19/11/2025	-0,52%	-0,17	32,82	32,80	32,54	32,98	1.596M	36.046
18/11/2025	0,33%	0,11	32,99	32,70	32,67	33,17	874M	29.869
17/11/2025	0,55%	0,18	32,88	32,76	32,73	33,08	2.095M	32.543
14/11/2025	0,65%	0,21	32,70	32,60	32,58	33,17	899M	26.896
13/11/2025	0,43%	0,14	32,49	32,36	32,32	32,94	1.257M	48.978
12/11/2025	-2,56%	-0,85	32,35	33,26	32,08	33,26	2.194M	67.383
11/11/2025	2,60%	0,84	33,20	32,54	32,45	33,44	2.266M	74.667
10/11/2025	0,56%	0,18	32,36	32,30	31,93	32,55	1.327M	50.201
07/11/2025	3,77%	1,17	32,18	31,22	30,85	32,18	3.074M	95.158
06/11/2025	0,52%	0,16	31,01	30,98	30,90	31,28	1.351M	40.328
05/11/2025	1,98%	0,60	30,85	30,30	30,21	30,95	1.241M	40.602
04/11/2025	0,50%	0,15	30,25	30,00	29,91	30,26	1.054M	33.825
03/11/2025	1,18%	0,35	30,10	29,88	29,80	30,47	1.658M	54.974
31/10/2025	-0,47%	-0,14	29,75	30,00	29,55	30,09	879M	35.268
30/10/2025	-0,43%	-0,13	29,89	29,92	29,76	30,16	679M	29.200
29/10/2025	0,10%	0,03	30,02	30,09	29,80	30,16	746M	31.372
28/10/2025	-0,03%	-0,01	29,99	29,90	29,76	30,35	761M	44.004
27/10/2025	0,54%	0,16	30,00	30,16	29,69	30,16	742M	37.926
24/10/2025	-1,16%	-0,35	29,84	30,30	29,81	30,45	732M	25.849
23/10/2025	1,14%	0,34	30,19	30,52	30,11	30,72	1.218M	47.261
22/10/2025	1,15%	0,34	29,85	29,76	29,62	30,03	808M	30.846
21/10/2025	-0,81%	-0,24	29,51	29,96	29,47	29,99	756M	31.595
20/10/2025	0,07%	0,02	29,75	29,70	29,48	29,90	934M	30.093
17/10/2025	0,95%	0,28	29,73	29,50	29,31	29,95	1.075M	31.429
16/10/2025	-1,01%	-0,30	29,45	29,74	29,41	29,81	847M	34.820
15/10/2025	-0,90%	-0,27	29,75	30,05	29,67	30,17	1.202M	37.590
14/10/2025	-0,69%	-0,21	30,02	29,95	29,88	30,46	848M	31.298
13/10/2025	0,97%	0,29	30,23	30,15	29,97	30,27	419M	22.941
10/10/2025	-0,89%	-0,27	29,94	30,10	29,87	30,16	1.505M	37.348
09/10/2025	-1,44%	-0,44	30,21	30,66	30,19	30,84	694M	26.650
08/10/2025	-0,58%	-0,18	30,65	31,08	30,50	31,08	543M	25.073
07/10/2025	0,36%	0,11	30,83	30,72	30,35	30,86	892M	29.639
06/10/2025	-0,90%	-0,28	30,72	31,20	30,70	31,23	657M	30.622
03/10/2025	-0,26%	-0,08	31,00	31,16	31,00	31,33	614M	27.972
02/10/2025	-0,96%	-0,30	31,08	31,38	31,02	31,41	794M	28.998
01/10/2025	-0,25%	-0,08	31,38	31,45	31,30	31,55	780M	38.395
30/09/2025	-1,10%	-0,35	31,46	31,69	31,16	31,90	1.528M	53.203
29/09/2025	-1,36%	-0,44	31,81	32,26	31,73	32,54	1.139M	43.244
26/09/2025	-0,34%	-0,11	32,25	32,49	32,15	32,74	902M	46.053
25/09/2025	-0,80%	-0,26	32,36	32,70	32,24	32,80	960M	35.765
24/09/2025	2,26%	0,72	32,62	32,16	32,06	32,63	1.182M	57.914
23/09/2025	1,69%	0,53	31,90	31,49	31,46	32,09	1.273M	67.258
22/09/2025	1,00%	0,31	31,37	31,00	30,84	31,47	688M	31.402
19/09/2025	-1,11%	-0,35	31,06	31,43	30,91	31,45	1.519M	28.832
18/09/2025	-0,98%	-0,31	31,41	31,77	31,19	31,82	808M	39.073
17/09/2025	0,60%	0,19	31,72	31,54	31,46	31,79	923M	29.838
16/09/2025	0,25%	0,08	31,53	31,60	31,34	31,68	604M	26.325
15/09/2025	0,87%	0,27	31,45	31,30	31,06	31,55	689M	25.506
12/09/2025	-0,67%	-0,21	31,18	31,45	31,16	31,70	606M	25.071
11/09/2025	-0,38%	-0,12	31,39	31,30	31,27	31,48	553M	22.964
10/09/2025	1,81%	0,56	31,51	30,96	30,92	31,54	1.127M	63.509
09/09/2025	0,78%	0,24	30,95	30,86	30,81	31,15	970M	42.943
08/09/2025	0,39%	0,12	30,71	30,83	30,51	30,97	558M	29.558
05/09/2025	-1,51%	-0,47	30,59	31,08	30,19	31,09	1.409M	54.338
04/09/2025	0,00%	0,00	31,06	31,00	30,93	31,32	773M	26.062
03/09/2025	-0,86%	-0,27	31,06	31,12	30,92	31,35	926M	35.140
02/09/2025	0,51%	0,16	31,33	31,00	31,00	31,44	620M	24.351
01/09/2025	0,23%	0,07	31,17	31,20	31,05	31,37	308M	17.433
29/08/2025	0,55%	0,17	31,10	30,93	30,85	31,35	864M	37.206
28/08/2025	0,88%	0,27	30,93	30,78	30,71	31,13	799M	47.842
27/08/2025	0,76%	0,23	30,66	30,45	30,36	30,68	499M	21.139
26/08/2025	-0,72%	-0,22	30,43	30,48	30,23	30,58	663M	30.688
25/08/2025	0,59%	0,18	30,65	30,47	30,42	30,78	646M	30.719
22/08/2025	0,59%	0,18	30,47	29,89	29,80	30,47	1.507M	91.660
21/08/2025	0,23%	0,07	30,29	30,22	30,01	30,43	705M	37.290
20/08/2025	0,60%	0,18	30,22	30,12	30,10	30,36	717M	33.998
19/08/2025	-1,05%	-0,32	30,04	30,20	29,85	30,23	1.179M	38.999
18/08/2025	0,63%	0,19	30,36	30,25	30,02	30,55	956M	29.666
15/08/2025	-0,03%	-0,01	30,17	30,10	29,74	30,22	1.658M	40.677
14/08/2025	-1,28%	-0,39	30,18	30,73	30,02	30,73	1.304M	78.096
13/08/2025	-0,75%	-0,23	30,57	30,80	30,41	30,86	1.173M	58.990
12/08/2025	0,26%	0,08	30,80	30,79	30,65	31,27	1.174M	44.218
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	-	-	32,20	32,63	32,12	32,77	779M	29.425

Date,Open,High,Low,Close,Volume
22-Jan-26,33.38,34.13,33.26,33.58,2406899449
21-Jan-26,32.50,33.55,32.43,33.43,3097035942
20-Jan-26,32.17,32.52,31.94,32.29,848998042
19-Jan-26,31.96,32.21,31.91,32.17,412547537
16-Jan-26,31.95,32.20,31.88,32.04,2273765691
15-Jan-26,31.50,31.93,31.44,31.79,839753634
14-Jan-26,31.35,32.53,31.20,31.99,2630708755
13-Jan-26,30.36,31.32,30.36,31.14,1676490191
12-Jan-26,30.30,30.57,30.21,30.36,575738084
09-Jan-26,30.17,30.74,30.14,30.30,850607074
08-Jan-26,29.91,30.34,29.79,30.20,1027665018
07-Jan-26,29.67,29.83,29.53,29.83,834693862
06-Jan-26,30.37,30.43,29.62,29.64,1140089688
05-Jan-26,30.70,30.77,29.73,30.20,1450604212
02-Jan-26,30.96,30.96,30.36,30.71,661792267
30-Dec-25,30.80,30.96,30.65,30.82,520806992
29-Dec-25,30.56,30.81,30.52,30.73,632053755
26-Dec-25,30.31,30.43,30.12,30.41,610464847
23-Dec-25,30.55,30.57,30.20,30.31,1083686528
22-Dec-25,31.25,31.53,31.10,31.10,1122827287
19-Dec-25,31.07,31.24,30.97,31.01,1418854565
18-Dec-25,31.20,31.28,30.83,30.90,1065664353
17-Dec-25,30.86,31.08,30.82,31.08,1217701294
16-Dec-25,31.53,31.53,30.61,30.74,1627883909
15-Dec-25,31.68,31.90,31.59,31.70,1011776764
12-Dec-25,31.41,31.72,31.34,31.59,1249482237
11-Dec-25,31.88,31.90,31.25,31.26,2048709426
10-Dec-25,31.88,31.99,31.54,31.94,703638819
09-Dec-25,31.61,31.90,31.33,31.86,756316268
08-Dec-25,31.57,31.99,31.49,31.66,958960728
05-Dec-25,32.50,32.91,31.37,31.37,2375238965
04-Dec-25,32.49,32.75,32.45,32.52,1075421865
03-Dec-25,32.15,32.50,32.15,32.31,1184249649
02-Dec-25,31.93,32.07,31.44,32.07,812501720
01-Dec-25,31.95,32.17,31.57,31.85,939199335
28-Nov-25,32.27,32.31,31.29,31.79,1913290722
27-Nov-25,32.28,32.40,32.20,32.40,519702687
26-Nov-25,32.38,32.41,32.10,32.23,807759523
25-Nov-25,32.35,32.44,32.09,32.28,917037308
24-Nov-25,32.56,32.75,32.36,32.54,1257534550
21-Nov-25,32.56,32.74,32.36,32.57,1328591628
19-Nov-25,32.80,32.98,32.54,32.82,1596428507
18-Nov-25,32.70,33.17,32.67,32.99,873730624
17-Nov-25,32.76,33.08,32.73,32.88,2094900126
14-Nov-25,32.60,33.17,32.58,32.70,898936503
13-Nov-25,32.36,32.94,32.32,32.49,1257290817
12-Nov-25,33.26,33.26,32.08,32.35,2194424826
11-Nov-25,32.54,33.44,32.45,33.20,2265670056
10-Nov-25,32.30,32.55,31.93,32.36,1326640929
07-Nov-25,31.22,32.18,30.85,32.18,3074416165
06-Nov-25,30.98,31.28,30.90,31.01,1350677519
05-Nov-25,30.30,30.95,30.21,30.85,1240577836
04-Nov-25,30.00,30.26,29.91,30.25,1053903046
03-Nov-25,29.88,30.47,29.80,30.10,1657722039
31-Oct-25,30.00,30.09,29.55,29.75,878663650
30-Oct-25,29.92,30.16,29.76,29.89,678798566
29-Oct-25,30.09,30.16,29.80,30.02,746170398
28-Oct-25,29.90,30.35,29.76,29.99,760540282
27-Oct-25,30.16,30.16,29.69,30.00,741863529
24-Oct-25,30.30,30.45,29.81,29.84,731750937
23-Oct-25,30.52,30.72,30.11,30.19,1217525542
22-Oct-25,29.76,30.03,29.62,29.85,807697676
21-Oct-25,29.96,29.99,29.47,29.51,755936601
20-Oct-25,29.70,29.90,29.48,29.75,933642910
17-Oct-25,29.50,29.95,29.31,29.73,1075104888
16-Oct-25,29.74,29.81,29.41,29.45,846810190
15-Oct-25,30.05,30.17,29.67,29.75,1202241993
14-Oct-25,29.95,30.46,29.88,30.02,848311758
13-Oct-25,30.15,30.27,29.97,30.23,418977526
10-Oct-25,30.10,30.16,29.87,29.94,1504887788
09-Oct-25,30.66,30.84,30.19,30.21,694273726
08-Oct-25,31.08,31.08,30.50,30.65,542695467
07-Oct-25,30.72,30.86,30.35,30.83,892392199
06-Oct-25,31.20,31.23,30.70,30.72,657103099
03-Oct-25,31.16,31.33,31.00,31.00,614314145
02-Oct-25,31.38,31.41,31.02,31.08,793570209
01-Oct-25,31.45,31.55,31.30,31.38,779671049
30-Sep-25,31.69,31.90,31.16,31.46,1527819112
29-Sep-25,32.26,32.54,31.73,31.81,1138927894
26-Sep-25,32.49,32.74,32.15,32.25,902107189
25-Sep-25,32.70,32.80,32.24,32.36,959642124
24-Sep-25,32.16,32.63,32.06,32.62,1182464991
23-Sep-25,31.49,32.09,31.46,31.90,1272874298
22-Sep-25,31.00,31.47,30.84,31.37,687772494
19-Sep-25,31.43,31.45,30.91,31.06,1518924127
18-Sep-25,31.77,31.82,31.19,31.41,808185239
17-Sep-25,31.54,31.79,31.46,31.72,922990628
16-Sep-25,31.60,31.68,31.34,31.53,604222627
15-Sep-25,31.30,31.55,31.06,31.45,689359872
12-Sep-25,31.45,31.70,31.16,31.18,606499131
11-Sep-25,31.30,31.48,31.27,31.39,552550691
10-Sep-25,30.96,31.54,30.92,31.51,1126908424
09-Sep-25,30.86,31.15,30.81,30.95,970457146
08-Sep-25,30.83,30.97,30.51,30.71,557824302
05-Sep-25,31.08,31.09,30.19,30.59,1409110207
04-Sep-25,31.00,31.32,30.93,31.06,772865001
03-Sep-25,31.12,31.35,30.92,31.06,925545002
02-Sep-25,31.00,31.44,31.00,31.33,619624524
01-Sep-25,31.20,31.37,31.05,31.17,308362832
29-Aug-25,30.93,31.35,30.85,31.10,863686201
28-Aug-25,30.78,31.13,30.71,30.93,798668604
27-Aug-25,30.45,30.68,30.36,30.66,499098109
26-Aug-25,30.48,30.58,30.23,30.43,662542764
25-Aug-25,30.47,30.78,30.42,30.65,645703828
22-Aug-25,29.89,30.47,29.80,30.47,1506520900
21-Aug-25,30.22,30.43,30.01,30.29,704887182
20-Aug-25,30.12,30.36,30.10,30.22,716748827
19-Aug-25,30.20,30.23,29.85,30.04,1179248760
18-Aug-25,30.25,30.55,30.02,30.36,956057541
15-Aug-25,30.10,30.22,29.74,30.17,1657945791
14-Aug-25,30.73,30.73,30.02,30.18,1304208447
13-Aug-25,30.80,30.86,30.41,30.57,1172508122
12-Aug-25,30.79,31.27,30.65,30.80,1174206493
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

*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