ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PETR4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: petr4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/02/2024-0,69%-0,2941,9042,1441,6142,241.843M50.733
22/02/2024-0,75%-0,3242,1942,6741,8042,681.355M44.617
21/02/20240,14%0,0642,5142,4542,1342,72886M33.696
20/02/2024-1,05%-0,4542,4542,7742,1042,821.797M50.932
19/02/20240,49%0,2142,9042,7642,5642,94549M24.902
16/02/20240,92%0,3942,6942,0942,0642,891.586M53.689
15/02/20243,20%1,3142,3041,0140,8542,301.383M57.772
14/02/2024-0,75%-0,3140,9941,1040,8641,40753M36.137
09/02/2024-1,34%-0,5641,3042,1441,3042,331.266M39.807
08/02/2024-0,81%-0,3441,8642,3041,8642,451.078M41.202
07/02/20241,47%0,6142,2041,5241,4242,201.284M40.714
06/02/20240,92%0,3841,5941,4541,2742,351.485M51.764
05/02/20240,44%0,1841,2141,0140,9341,681.136M40.610
02/02/2024-1,30%-0,5441,0341,5841,0241,781.508M62.023
01/02/20242,77%1,1241,5740,7840,6741,882.549M87.384
31/01/20240,32%0,1340,4540,2340,1841,242.379M61.288
30/01/2024-0,62%-0,2540,3240,1740,0540,741.406M44.873
29/01/20241,53%0,6140,5740,0039,8340,591.229M45.091
26/01/20241,73%0,6839,9639,1038,9140,091.644M57.727
25/01/20243,70%1,4039,2838,2638,1339,281.888M84.870
24/01/2024-0,76%-0,2937,8838,2937,7738,54969M51.770
23/01/20241,25%0,4738,1737,8437,4338,371.233M54.433
22/01/20240,45%0,1737,7037,5037,2337,81856M35.025
19/01/2024-0,53%-0,2037,5337,8137,2337,901.162M39.117
18/01/2024-0,40%-0,1537,7338,1437,5638,14868M40.003
17/01/2024-0,58%-0,2237,8837,9737,8238,151.047M71.562
16/01/2024-1,24%-0,4838,1038,6138,0838,791.197M53.423
15/01/20241,07%0,4138,5837,9937,8638,62530M22.809
12/01/20240,26%0,1038,1738,5038,1738,73940M36.431
11/01/20240,85%0,3238,0737,9837,7038,151.008M38.512
10/01/2024-0,92%-0,3537,7538,1037,5138,271.034M68.138
09/01/2024-0,86%-0,3338,1038,6738,0338,751.044M60.959
08/01/2024-0,75%-0,2938,4338,3837,6138,431.336M51.484
05/01/20240,23%0,0938,7238,8738,4139,141.388M41.942
04/01/2024-0,85%-0,3338,6339,1238,5139,351.768M55.153
03/01/20243,12%1,1838,9637,8037,6739,122.017M63.893
02/01/20241,45%0,5437,7837,4437,4037,89906M39.280
28/12/2023-0,32%-0,1237,2437,2337,0437,36798M23.682
27/12/20230,08%0,0337,3637,3237,1337,43731M25.005
26/12/20231,61%0,5937,3336,8636,8337,37872M36.804
22/12/20230,96%0,3536,7436,5036,3736,801.144M42.995
21/12/20230,03%0,0136,3936,6736,0736,681.111M41.817
20/12/20230,36%0,1336,3836,3736,2936,741.421M43.698
19/12/20231,14%0,4136,2535,9635,8136,251.161M45.863
18/12/20231,24%0,4435,8435,7535,5836,301.601M72.494
15/12/20230,23%0,0835,4035,2835,0035,791.992M61.223
14/12/20232,17%0,7535,3235,0034,8435,742.045M82.572
13/12/20231,44%0,4934,5734,2134,1434,621.341M67.726
12/12/2023-0,81%-0,2834,0834,5533,8034,601.033M45.922
11/12/2023-0,38%-0,1334,3634,4634,2434,691.055M51.883
08/12/20233,20%1,0734,4933,7133,4834,541.817M66.653
07/12/2023-0,24%-0,0833,4233,6533,0434,182.170M66.910
06/12/2023-3,60%-1,2533,5034,5533,5034,802.179M90.617
05/12/2023-0,46%-0,1634,7534,9234,6835,171.507M76.456
04/12/2023-2,13%-0,7634,9135,4434,8535,551.250M62.003
01/12/2023-0,67%-0,2435,6735,7235,5336,001.301M58.333
30/11/20231,93%0,6835,9135,4635,2435,922.101M51.721
29/11/2023-1,04%-0,3735,2335,9034,9436,031.324M70.531
28/11/20231,51%0,5335,6035,1735,1535,621.307M50.434
27/11/2023-0,57%-0,2035,0735,0034,7535,401.296M49.265
24/11/20230,28%0,1035,2734,9834,7135,821.885M76.918
23/11/20230,03%0,0135,1735,1334,8135,25844M33.207
22/11/2023-3,67%-1,3435,1634,9034,2535,162.037M77.447
21/11/2023-0,65%-0,2436,5036,5435,9136,541.803M62.727
20/11/20230,08%0,0336,7436,7736,2737,222.496M5.265
17/11/20233,26%1,1636,7135,8335,8236,923.138M15.625
16/11/2023-1,74%-0,6335,5535,9835,5036,492.592M16.109
14/11/20231,37%0,4936,1835,6935,4936,241.826M96.282
13/11/20232,79%0,9735,6934,6834,6735,751.563M8.709
10/11/2023-0,46%-0,1634,7234,6634,5135,061.392M68.854
09/11/20232,08%0,7134,8834,5034,3635,151.956M68.182
08/11/2023-2,15%-0,7534,1734,6033,9134,802.046M82.320
07/11/2023-1,66%-0,5934,9235,0734,6635,421.708M79.388
06/11/2023-0,08%-0,0335,5135,7435,5136,131.202M48.975
03/11/20231,20%0,4235,5435,7935,0535,891.099M44.680
01/11/20231,09%0,3835,1235,0234,9035,541.632M65.358
31/10/2023-0,97%-0,3434,7435,0134,4935,181.286M48.759
30/10/2023-1,02%-0,3635,0835,5834,8635,721.101M49.077
27/10/2023-0,73%-0,2635,4436,2135,1736,461.633M63.763
26/10/2023-1,03%-0,3735,7035,8535,1535,931.696M68.848
25/10/20230,53%0,1936,0736,0835,7536,281.183M44.615
24/10/20231,50%0,5335,8835,6535,1736,192.809M77.847
23/10/2023-6,61%-2,5035,3536,5935,2636,803.766M30.498
20/10/2023-1,28%-0,4937,8538,6937,3938,862.508M70.299
19/10/2023-0,47%-0,1838,3438,3637,9238,472.140M5.277
18/10/20232,26%0,8538,5237,9937,9138,613.291M38.443
17/10/20232,70%0,9937,6736,7036,6337,672.568M90.510
16/10/20231,10%0,4036,6836,4035,9636,801.811M67.230
13/10/20233,30%1,1636,2835,7935,7836,362.421M91.509
11/10/2023-0,26%-0,0935,1235,1434,4935,251.452M53.018
10/10/20230,74%0,2635,2134,9034,7435,341.697M74.159
09/10/20234,30%1,4434,9534,1534,1035,082.691M22.520
06/10/20232,38%0,7833,5132,6032,3333,821.595M72.582
05/10/20230,34%0,1132,7332,5132,2932,941.152M59.663
04/10/2023-3,97%-1,3532,6233,6032,3933,712.919M4.539
03/10/2023-0,44%-0,1533,9733,9733,6334,231.288M53.555
02/10/2023-1,50%-0,5234,1234,5533,9334,771.177M52.621
29/09/20230,55%0,1934,6434,5034,2534,691.388M51.718
28/09/2023-0,20%-0,0734,4534,4534,2134,541.057M62.423
27/09/20233,17%1,0634,5233,8633,7834,521.836M61.456
26/09/2023-2,31%-0,7933,4634,0033,4634,092.047M59.361
25/09/20230,65%0,2234,2533,9533,9334,33914M32.006
22/09/20230,80%0,2734,0334,0233,8134,191.056M45.255
21/09/2023-1,55%-0,5333,7634,0033,6334,292.040M65.136
20/09/20230,23%0,0834,2934,1534,0134,611.344M52.958
19/09/20230,23%0,0834,2134,2134,0734,621.487M53.097
18/09/20230,71%0,2434,1334,0033,8534,711.796M67.612
15/09/20230,06%0,0233,8933,8733,6133,991.846M44.410
14/09/20232,54%0,8433,8733,1033,1034,001.568M96.729
13/09/2023-1,49%-0,5033,0333,6533,0333,701.589M83.571
12/09/20230,48%0,1633,5333,5533,4933,781.075M50.547
11/09/2023-0,09%-0,0333,3733,4733,3333,691.013M62.425
08/09/2023-0,36%-0,1233,4033,4833,2633,671.306M57.395
06/09/20230,45%0,1533,5233,3533,2233,801.940M65.648
05/09/20233,34%1,0833,3732,2732,2233,492.478M5.556
04/09/2023-1,04%-0,3432,2932,6832,2132,72702M39.962
01/09/20232,16%0,6932,6332,2131,9632,691.621M70.155
31/08/2023-2,08%-0,6831,9432,7131,8832,791.576M58.459
30/08/20230,68%0,2232,6232,4132,3032,701.126M47.804
29/08/20230,22%0,0732,4032,4031,9932,501.309M73.495
28/08/20231,13%0,3632,3332,1031,8632,34803M37.485
25/08/2023-0,68%-0,2231,9732,3831,8032,471.092M46.274
24/08/2023-0,16%-0,0532,1932,2731,8432,721.593M63.696
23/08/20235,33%1,6332,2431,2031,0932,243.039M36.431
22/08/2023-2,20%-0,6930,6130,5030,2430,61955M45.760
21/08/2023-0,70%-0,2231,3031,7030,9732,031.327M51.876
18/08/20230,25%0,0831,5231,4131,1831,681.424M73.287
17/08/2023-0,32%-0,1031,4431,7531,3132,191.829M58.373
16/08/20232,20%0,6831,5431,0030,8831,982.356M19.756
15/08/20230,72%0,2230,8632,0530,8532,152.757M42.895
14/08/20230,26%0,0830,6430,4830,2730,74855M43.488
11/08/2023-0,23%-0,0730,5630,6130,1631,041.206M77.695
10/08/20230,56%0,1730,6330,3030,1230,861.654M64.541
09/08/2023--30,4630,2130,1630,721.480M86.856


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito