papéis
login
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
09/04/2021-0,21%-0,0523,6523,5023,3723,781.123M56.400
08/04/2021-1,25%-0,3023,7023,9823,3724,041.497M64.704
07/04/2021-0,08%-0,0224,0023,9423,9324,341.348M55.860
06/04/2021-0,08%-0,0224,0224,1823,9124,371.107M50.269
05/04/20210,63%0,1524,0424,1323,6824,20967M47.084
01/04/2021-0,87%-0,2123,8924,2923,7824,391.134M51.713
31/03/20211,13%0,2724,1023,8023,7824,231.654M93.256
30/03/20210,00%0,0023,8323,6423,5723,991.000M52.529
29/03/20211,58%0,3723,8323,3423,2823,831.183M66.808
26/03/20211,12%0,2623,4623,4823,1123,881.433M64.400
25/03/20211,67%0,3823,2022,7022,1623,301.800M82.696
24/03/20210,09%0,0222,8223,1922,8223,541.469M76.591
23/03/2021-3,06%-0,7222,8023,1722,8023,631.325M71.069
22/03/2021-2,00%-0,4823,5223,6923,2323,781.036M50.693
19/03/20213,27%0,7624,0023,2723,1824,042.148M70.173
18/03/2021-3,49%-0,8423,2423,8823,0723,901.818M11.070
17/03/20213,44%0,8024,0823,1423,1124,131.858M2.302
16/03/2021-1,56%-0,3723,2823,6323,2323,681.016M58.843
15/03/20212,07%0,4823,6523,1123,1023,671.597M81.592
12/03/2021-0,52%-0,1223,1723,1522,8623,381.572M72.922
11/03/20214,25%0,9523,2922,6222,6123,493.015M45.190
10/03/20213,47%0,7522,3421,9421,5822,342.464M18.463
09/03/20212,32%0,4921,5921,3620,8621,952.637M33.130
08/03/2021-5,76%-1,2921,1021,9420,9622,283.057M45.692
05/03/20210,77%0,1722,3922,4422,2923,222.853M46.700
04/03/20214,86%1,0322,2221,3021,1222,402.812M35.863
03/03/2021-3,64%-0,8021,1921,8020,4821,893.916M85.825
02/03/2021-0,05%-0,0121,9921,8420,6722,333.185M72.097
01/03/2021-1,08%-0,2422,0022,8021,9223,042.027M16.735
26/02/2021-4,10%-0,9522,2423,2021,9723,423.594M43.409
25/02/2021-4,96%-1,2123,1925,0023,1025,254.117M4.187
24/02/20211,41%0,3424,4024,5524,0125,003.798M77.805
23/02/202112,17%2,6124,0623,0522,7124,266.890M56.366
22/02/2021-21,51%-5,8821,4522,8021,4023,2010.804M97.986
19/02/2021-6,63%-1,9427,3328,0327,1728,495.980M12.910
18/02/2021-1,08%-0,3229,2730,3829,0430,923.151M38.879
17/02/20214,04%1,1529,5928,5228,1329,601.593M64.146
12/02/20211,28%0,3628,4427,8127,6128,491.348M48.897
11/02/20211,01%0,2828,0828,1427,8728,501.727M66.026
10/02/20210,94%0,2627,8027,7427,1228,041.461M68.116
09/02/2021-2,03%-0,5727,5428,0527,3828,371.765M80.551
08/02/2021-3,14%-0,9128,1128,5127,8029,302.805M29.505
05/02/20210,69%0,2029,0228,9828,3230,093.555M20.586
04/02/2021-0,10%-0,0328,8228,8328,2128,991.186M57.831
03/02/20210,66%0,1928,8528,9828,6629,141.371M75.480
02/02/20214,10%1,1328,6628,4028,2029,142.629M6.427
01/02/20213,15%0,8427,5327,2626,8327,681.213M73.784
29/01/2021-3,85%-1,0726,6927,5226,6927,681.833M81.668
28/01/20211,39%0,3827,7627,3227,3128,451.891M70.505
27/01/20211,41%0,3827,3826,8126,5328,171.875M82.073
26/01/2021-0,33%-0,0927,0027,2526,8227,971.766M95.122
22/01/2021-1,67%-0,4627,0926,9326,5627,241.379M80.232
21/01/2021-2,34%-0,6627,5528,0227,5128,401.148M77.581
20/01/2021-1,67%-0,4828,2128,9528,1129,121.720M69.508
19/01/20212,21%0,6228,6928,4827,6428,861.747M76.733
18/01/2021-0,18%-0,0528,0728,3128,0128,851.952M67.042
15/01/2021-4,52%-1,3328,1229,0528,0329,082.287M95.266
14/01/20211,03%0,3029,4529,1728,7229,671.485M88.269
13/01/2021-4,83%-1,4829,1530,6829,0030,862.778M18.700
12/01/2021-0,75%-0,2330,6331,1230,6331,562.037M78.922
11/01/2021-0,84%-0,2630,8630,6130,4031,061.499M56.067
08/01/20210,39%0,1231,1231,4630,3531,762.085M82.901
07/01/20213,09%0,9331,0030,3430,3431,151.730M75.579
06/01/20210,10%0,0330,0730,1630,0530,902.947M10.107
05/01/20213,91%1,1330,0428,9028,2430,182.795M7.389
04/01/20212,01%0,5728,9128,6528,5329,182.154M9.323
30/12/20200,25%0,0728,3428,3528,2028,491.048M42.635
29/12/20200,32%0,0928,2728,3827,9928,43843M48.731
28/12/20200,82%0,2328,1828,3628,1828,521.028M62.430
23/12/20202,46%0,6727,9527,4327,3528,251.369M55.543
22/12/20200,96%0,2627,2827,2027,0527,471.268M49.658
21/12/2020-3,84%-1,0827,0227,1926,5227,492.710M25.341
18/12/2020-0,50%-0,1428,1028,1028,0228,321.260M44.201
17/12/20200,18%0,0528,2428,3028,0728,391.109M51.788
16/12/20201,22%0,3428,1927,8527,4728,241.660M86.579
15/12/20200,83%0,2327,8527,8027,6427,991.313M40.498
14/12/20200,18%0,0527,6228,0327,6228,271.481M67.450
11/12/2020-0,90%-0,2527,5727,4927,2827,841.331M75.886
10/12/20203,27%0,8827,8227,1927,1328,202.707M6.393
09/12/20201,05%0,2826,9426,6326,4026,971.401M74.580
08/12/2020-1,26%-0,3426,6626,8126,4627,141.240M78.324
07/12/2020-1,93%-0,5327,0027,2726,6727,791.979M60.006
04/12/20203,34%0,8927,5327,1927,0627,571.688M80.543
03/12/20202,82%0,7326,6426,1526,0526,891.654M81.101
02/12/20201,21%0,3125,9125,6025,3326,502.288M96.158
01/12/20202,81%0,7025,6025,4025,2925,771.502M85.912
30/11/2020-2,35%-0,6024,9025,2624,8425,882.278M85.833
27/11/2020-1,24%-0,3225,5025,9225,4526,061.286M54.862
26/11/2020-1,64%-0,4325,8225,9425,5625,951.080M58.523
25/11/20200,11%0,0326,2526,2025,6726,501.931M97.033
24/11/20204,46%1,1226,2225,6425,6426,674.009M71.156
23/11/20206,13%1,4525,1024,0524,0425,103.092M4.862
20/11/2020-0,71%-0,1723,6523,8423,4723,99904M45.651
19/11/20201,15%0,2723,8223,5523,3723,941.547M68.136
18/11/2020-0,59%-0,1423,5523,9923,5524,131.638M77.643
17/11/20201,72%0,4023,6923,0522,9824,142.229M87.518
16/11/20202,92%0,6623,2923,2023,1323,632.374M4.906
13/11/20203,29%0,7222,6322,0221,8922,801.484M92.217
12/11/2020-4,24%-0,9721,9122,7421,7722,821.715M3.117
11/11/2020-0,87%-0,2022,8823,3522,4023,362.116M99.072
10/11/20206,80%1,4723,0821,8921,8123,153.723M66.160
09/11/20209,42%1,8621,6121,1121,0422,693.580M85.022
06/11/2020-0,70%-0,1419,7519,5519,5419,95737M39.654
05/11/20200,86%0,1719,8919,9519,7219,99812M49.219
04/11/20200,36%0,0719,7220,0119,2720,071.294M77.218
03/11/20203,75%0,7119,6519,5119,3319,901.300M79.093
30/10/2020-1,81%-0,3518,9419,1418,8719,541.227M76.640
29/10/20203,32%0,6219,2918,4317,7419,371.617M6.569
28/10/2020-6,09%-1,2118,6719,3518,6719,441.508M90.781
27/10/2020-1,83%-0,3719,8820,2619,8120,37978M44.527
26/10/2020-1,56%-0,3220,2520,3320,0320,531.180M57.884
23/10/2020-1,30%-0,2720,5720,9420,5421,141.282M67.609
22/10/20203,37%0,6820,8420,1020,0520,842.039M79.857
21/10/2020-0,10%-0,0220,1620,1619,8320,331.215M60.971
20/10/20203,38%0,6620,1819,6719,5920,271.367M60.735
19/10/20200,98%0,1919,5219,4119,2519,942.113M70.312
16/10/2020-2,13%-0,4219,3319,6719,3219,71971M72.952
15/10/2020-1,10%-0,2219,7519,6219,4419,771.119M85.281
14/10/2020-0,79%-0,1619,9720,0919,9720,37898M51.222
13/10/20201,67%0,3320,1319,9119,7320,131.105M43.411
09/10/2020-3,13%-0,6419,8020,3419,8020,391.361M80.106
08/10/20203,28%0,6520,4420,0419,8620,591.575M69.232
07/10/2020-0,70%-0,1419,7920,0019,5620,051.060M65.412
06/10/2020-0,50%-0,1019,9320,4719,9320,701.566M73.395
05/10/20205,31%1,0120,0319,3619,2420,161.447M67.313
02/10/2020-4,18%-0,8319,0219,7319,0219,741.649M72.258
01/10/20201,22%0,2419,8519,6419,1320,061.521M75.069
30/09/20201,55%0,3019,6119,5019,4320,041.374M66.780
29/09/2020-1,63%-0,3219,3119,6319,2519,861.031M55.577
28/09/2020-2,48%-0,5019,6320,3319,6320,56979M56.901
25/09/2020-1,32%-0,2720,1320,1519,8720,26806M42.274
24/09/20200,84%0,1720,4020,2420,0620,711.550M63.610
23/09/2020-2,74%-0,5720,2320,8020,2020,961.175M55.000
22/09/2020--20,8020,9620,7521,35990M49.339


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito