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
05/12/2019	1,31%	0,39	30,05	29,64	29,52	30,39	1.520M	57.123
04/12/2019	2,35%	0,68	29,66	29,26	29,11	29,66	1.322M	39.053
03/12/2019	-0,31%	-0,09	28,98	29,17	28,73	29,19	845M	36.291
02/12/2019	-0,27%	-0,08	29,07	29,40	29,07	29,50	916M	41.261
29/11/2019	-1,29%	-0,38	29,15	29,49	29,01	29,56	1.099M	40.575
28/11/2019	0,68%	0,20	29,53	29,32	28,81	29,54	1.361M	41.145
27/11/2019	0,48%	0,14	29,33	29,35	29,14	29,65	972M	34.369
26/11/2019	-1,82%	-0,54	29,19	29,62	29,10	29,73	1.585M	55.146
25/11/2019	-0,83%	-0,25	29,73	29,92	29,63	30,10	891M	33.911
22/11/2019	0,44%	0,13	29,98	29,76	29,56	30,34	1.043M	44.441
21/11/2019	3,72%	1,07	29,85	28,93	28,88	29,85	1.557M	50.607
19/11/2019	-1,03%	-0,30	28,78	29,25	28,73	29,49	978M	34.571
18/11/2019	-0,75%	-0,22	29,08	29,70	29,07	29,85	1.601M	78.675
14/11/2019	-2,01%	-0,60	29,30	29,88	29,27	30,10	1.322M	67.672
13/11/2019	-0,40%	-0,12	29,90	29,95	29,61	30,13	1.249M	47.145
12/11/2019	-1,41%	-0,43	30,02	30,04	30,01	30,61	1.260M	49.245
11/11/2019	1,43%	0,43	30,45	29,85	29,79	30,45	925M	43.173
08/11/2019	-2,85%	-0,88	30,02	30,45	29,93	30,79	1.865M	69.995
07/11/2019	4,01%	1,19	30,90	30,00	29,54	31,07	2.937M	3.489
06/11/2019	0,20%	0,06	29,71	30,05	28,10	30,70	4.552M	38.362
05/11/2019	-2,34%	-0,71	29,65	30,41	29,58	30,60	2.779M	79.666
04/11/2019	-0,23%	-0,07	30,36	30,89	29,96	31,22	2.465M	70.571
01/11/2019	0,13%	0,04	30,43	30,59	29,84	31,23	3.112M	97.362
31/10/2019	1,03%	0,31	30,39	29,86	29,64	30,46	2.020M	66.832
30/10/2019	0,87%	0,26	30,08	29,77	29,47	30,09	1.886M	50.297
29/10/2019	0,74%	0,22	29,82	29,40	29,26	29,94	1.479M	42.478
28/10/2019	1,20%	0,35	29,60	29,22	29,12	29,66	1.102M	40.841
25/10/2019	3,28%	0,93	29,25	29,20	29,01	29,55	2.185M	9.976
24/10/2019	-2,18%	-0,63	28,32	29,15	28,23	29,25	1.731M	68.661
23/10/2019	1,33%	0,38	28,95	28,53	28,45	29,08	1.325M	40.560
22/10/2019	2,88%	0,80	28,57	27,80	27,77	28,68	1.827M	68.660
21/10/2019	0,62%	0,17	27,77	27,75	27,60	27,81	1.202M	45.398
18/10/2019	-0,22%	-0,06	27,60	27,89	27,60	27,99	1.002M	35.405
17/10/2019	-0,97%	-0,27	27,66	27,93	27,59	28,00	872M	30.044
16/10/2019	1,20%	0,33	27,93	27,55	27,36	27,97	870M	34.471
15/10/2019	1,06%	0,29	27,60	27,31	27,31	27,88	843M	36.455
14/10/2019	0,18%	0,05	27,31	27,04	26,94	27,33	565M	25.692
11/10/2019	1,94%	0,52	27,26	26,93	26,93	27,36	1.007M	46.353
10/10/2019	0,83%	0,22	26,74	26,59	26,54	26,88	830M	32.949
09/10/2019	1,92%	0,50	26,52	26,35	26,15	26,71	929M	36.735
08/10/2019	-0,57%	-0,15	26,02	26,17	25,95	26,44	796M	42.528
07/10/2019	-1,28%	-0,34	26,17	26,37	26,10	26,60	691M	30.452
04/10/2019	-0,86%	-0,23	26,51	26,85	26,27	26,92	1.271M	63.671
03/10/2019	0,07%	0,02	26,74	26,75	26,28	26,81	1.224M	43.728
02/10/2019	-2,87%	-0,79	26,72	27,22	26,61	27,26	1.378M	51.320
01/10/2019	-0,15%	-0,04	27,51	27,60	27,36	27,73	892M	27.889
30/09/2019	-0,40%	-0,11	27,55	27,56	27,40	27,64	637M	28.364
27/09/2019	-0,14%	-0,04	27,66	27,55	27,52	27,95	884M	36.628
26/09/2019	1,32%	0,36	27,70	27,40	27,23	27,70	926M	40.184
25/09/2019	0,26%	0,07	27,34	27,03	26,78	27,35	786M	39.583
24/09/2019	-0,76%	-0,21	27,27	27,42	27,15	27,54	1.000M	46.619
23/09/2019	1,78%	0,48	27,48	27,00	26,92	27,49	892M	30.558
20/09/2019	-1,06%	-0,29	27,00	27,35	27,00	27,43	1.410M	42.497
19/09/2019	0,26%	0,07	27,29	27,83	27,22	27,85	1.161M	53.637
18/09/2019	-1,70%	-0,47	27,22	27,37	27,22	27,49	1.110M	43.088
17/09/2019	-1,32%	-0,37	27,69	27,66	27,16	27,75	1.855M	58.266
16/09/2019	4,39%	1,18	28,06	28,12	27,69	28,24	4.694M	15.454
13/09/2019	-0,67%	-0,18	26,88	27,12	26,82	27,20	667M	32.500
12/09/2019	0,71%	0,19	27,06	26,86	26,64	27,14	1.104M	32.932
11/09/2019	-0,85%	-0,23	26,87	27,35	26,83	27,35	1.396M	41.682
10/09/2019	0,63%	0,17	27,10	27,05	26,78	27,35	1.195M	49.119
09/09/2019	1,55%	0,41	26,93	26,75	26,70	27,02	1.003M	55.888
06/09/2019	0,49%	0,13	26,52	26,40	26,20	26,86	1.288M	38.604
05/09/2019	0,50%	0,13	26,39	26,60	26,34	26,79	1.291M	64.421
04/09/2019	2,58%	0,66	26,26	26,16	26,00	26,37	1.474M	79.577
03/09/2019	1,19%	0,30	25,60	25,11	25,03	25,66	1.212M	48.036
02/09/2019	-0,78%	-0,20	25,30	25,39	25,25	25,58	483M	23.886
30/08/2019	0,00%	0,00	25,50	25,53	25,17	25,69	1.397M	58.416
29/08/2019	3,70%	0,91	25,50	24,90	24,68	25,50	1.529M	65.980
28/08/2019	1,03%	0,25	24,59	24,20	24,12	24,70	1.029M	57.704
27/08/2019	1,59%	0,38	24,34	24,17	23,81	24,82	1.712M	66.897
26/08/2019	-1,32%	-0,32	23,96	24,58	23,77	24,68	953M	52.805
23/08/2019	-3,73%	-0,94	24,28	24,78	24,23	25,37	1.433M	90.010
22/08/2019	-0,90%	-0,23	25,22	25,50	25,16	25,72	1.035M	40.989
21/08/2019	5,95%	1,43	25,45	24,35	24,18	25,99	2.202M	96.311
20/08/2019	-0,04%	-0,01	24,02	23,91	23,68	24,19	891M	38.331
19/08/2019	0,50%	0,12	24,03	24,30	23,85	24,50	1.224M	60.567
16/08/2019	-1,32%	-0,32	23,91	24,72	23,89	24,77	1.376M	13.556
15/08/2019	-2,77%	-0,69	24,23	24,99	24,14	25,00	1.316M	87.032
14/08/2019	-3,37%	-0,87	24,92	25,26	24,78	25,38	1.363M	69.802
13/08/2019	0,55%	0,14	25,79	25,36	25,23	26,13	1.172M	49.221
12/08/2019	-2,40%	-0,63	25,65	25,92	25,54	25,92	928M	37.700
09/08/2019	-0,27%	-0,07	26,28	26,30	26,10	26,69	966M	38.795
08/08/2019	2,93%	0,75	26,35	26,10	25,86	26,35	1.313M	4.868
07/08/2019	-1,08%	-0,28	25,60	25,44	25,00	25,73	1.709M	69.817
06/08/2019	1,29%	0,33	25,88	25,90	25,68	26,22	1.146M	51.660
05/08/2019	-3,66%	-0,97	25,55	25,80	25,52	26,13	1.243M	83.930
02/08/2019	3,59%	0,92	26,52	26,37	26,28	26,89	1.705M	64.775
01/08/2019	-1,84%	-0,48	25,60	26,30	25,16	26,56	2.366M	16.606
31/07/2019	-0,61%	-0,16	26,08	26,39	26,02	26,50	1.047M	45.453
30/07/2019	-0,53%	-0,14	26,24	26,35	26,18	26,49	1.005M	51.253
29/07/2019	0,92%	0,24	26,38	26,22	25,96	26,44	694M	35.125
26/07/2019	-2,79%	-0,75	26,14	26,80	26,10	26,80	1.989M	70.786
25/07/2019	-1,68%	-0,46	26,89	27,47	26,81	27,50	727M	44.756
24/07/2019	-0,62%	-0,17	27,35	27,59	27,30	27,64	768M	36.916
23/07/2019	0,11%	0,03	27,52	27,51	27,40	27,63	581M	25.733
22/07/2019	0,18%	0,05	27,49	27,62	27,36	27,75	614M	24.270
19/07/2019	-0,25%	-0,07	27,44	27,50	27,37	27,60	781M	26.262
18/07/2019	-0,61%	-0,17	27,51	27,76	27,43	27,81	987M	40.069
17/07/2019	-0,54%	-0,15	27,68	27,99	27,64	28,00	803M	28.487
16/07/2019	-1,24%	-0,35	27,83	28,28	27,60	28,33	1.531M	74.328

Date,Open,High,Low,Close,Volume
05-Dec-19,29.64,30.39,29.52,30.05,1519593014
04-Dec-19,29.26,29.66,29.11,29.66,1321898279
03-Dec-19,29.17,29.19,28.73,28.98,844876946
02-Dec-19,29.40,29.50,29.07,29.07,916047295
29-Nov-19,29.49,29.56,29.01,29.15,1099104853
28-Nov-19,29.32,29.54,28.81,29.53,1360690311
27-Nov-19,29.35,29.65,29.14,29.33,972181219
26-Nov-19,29.62,29.73,29.10,29.19,1585234739
25-Nov-19,29.92,30.10,29.63,29.73,891230661
22-Nov-19,29.76,30.34,29.56,29.98,1042893732
21-Nov-19,28.93,29.85,28.88,29.85,1557099866
19-Nov-19,29.25,29.49,28.73,28.78,977725951
18-Nov-19,29.70,29.85,29.07,29.08,1600904559
14-Nov-19,29.88,30.10,29.27,29.30,1321528932
13-Nov-19,29.95,30.13,29.61,29.90,1248816002
12-Nov-19,30.04,30.61,30.01,30.02,1259895891
11-Nov-19,29.85,30.45,29.79,30.45,925033408
08-Nov-19,30.45,30.79,29.93,30.02,1865303830
07-Nov-19,30.00,31.07,29.54,30.90,2937407982
06-Nov-19,30.05,30.70,28.10,29.71,4551830728
05-Nov-19,30.41,30.60,29.58,29.65,2778937556
04-Nov-19,30.89,31.22,29.96,30.36,2465303938
01-Nov-19,30.59,31.23,29.84,30.43,3111844029
31-Oct-19,29.86,30.46,29.64,30.39,2020477006
30-Oct-19,29.77,30.09,29.47,30.08,1885648464
29-Oct-19,29.40,29.94,29.26,29.82,1479469146
28-Oct-19,29.22,29.66,29.12,29.60,1102395075
25-Oct-19,29.20,29.55,29.01,29.25,2184632216
24-Oct-19,29.15,29.25,28.23,28.32,1730604226
23-Oct-19,28.53,29.08,28.45,28.95,1325159353
22-Oct-19,27.80,28.68,27.77,28.57,1827282209
21-Oct-19,27.75,27.81,27.60,27.77,1201602861
18-Oct-19,27.89,27.99,27.60,27.60,1002249304
17-Oct-19,27.93,28.00,27.59,27.66,871589768
16-Oct-19,27.55,27.97,27.36,27.93,869823488
15-Oct-19,27.31,27.88,27.31,27.60,842503718
14-Oct-19,27.04,27.33,26.94,27.31,565009870
11-Oct-19,26.93,27.36,26.93,27.26,1007454149
10-Oct-19,26.59,26.88,26.54,26.74,829622025
09-Oct-19,26.35,26.71,26.15,26.52,929474123
08-Oct-19,26.17,26.44,25.95,26.02,795689859
07-Oct-19,26.37,26.60,26.10,26.17,691176195
04-Oct-19,26.85,26.92,26.27,26.51,1271130916
03-Oct-19,26.75,26.81,26.28,26.74,1223845847
02-Oct-19,27.22,27.26,26.61,26.72,1377523710
01-Oct-19,27.60,27.73,27.36,27.51,892375022
30-Sep-19,27.56,27.64,27.40,27.55,637132028
27-Sep-19,27.55,27.95,27.52,27.66,884359915
26-Sep-19,27.40,27.70,27.23,27.70,926329883
25-Sep-19,27.03,27.35,26.78,27.34,785782062
24-Sep-19,27.42,27.54,27.15,27.27,999762936
23-Sep-19,27.00,27.49,26.92,27.48,891663920
20-Sep-19,27.35,27.43,27.00,27.00,1409606204
19-Sep-19,27.83,27.85,27.22,27.29,1161374364
18-Sep-19,27.37,27.49,27.22,27.22,1109670881
17-Sep-19,27.66,27.75,27.16,27.69,1854639631
16-Sep-19,28.12,28.24,27.69,28.06,4694020960
13-Sep-19,27.12,27.20,26.82,26.88,666742194
12-Sep-19,26.86,27.14,26.64,27.06,1103561328
11-Sep-19,27.35,27.35,26.83,26.87,1395541276
10-Sep-19,27.05,27.35,26.78,27.10,1195197107
09-Sep-19,26.75,27.02,26.70,26.93,1003409699
06-Sep-19,26.40,26.86,26.20,26.52,1287989659
05-Sep-19,26.60,26.79,26.34,26.39,1291236552
04-Sep-19,26.16,26.37,26.00,26.26,1473946583
03-Sep-19,25.11,25.66,25.03,25.60,1212197236
02-Sep-19,25.39,25.58,25.25,25.30,483402841
30-Aug-19,25.53,25.69,25.17,25.50,1396933943
29-Aug-19,24.90,25.50,24.68,25.50,1528554808
28-Aug-19,24.20,24.70,24.12,24.59,1028546075
27-Aug-19,24.17,24.82,23.81,24.34,1712329698
26-Aug-19,24.58,24.68,23.77,23.96,953356246
23-Aug-19,24.78,25.37,24.23,24.28,1433018952
22-Aug-19,25.50,25.72,25.16,25.22,1034870269
21-Aug-19,24.35,25.99,24.18,25.45,2201977634
20-Aug-19,23.91,24.19,23.68,24.02,891253257
19-Aug-19,24.30,24.50,23.85,24.03,1224271120
16-Aug-19,24.72,24.77,23.89,23.91,1375504235
15-Aug-19,24.99,25.00,24.14,24.23,1316365374
14-Aug-19,25.26,25.38,24.78,24.92,1362530644
13-Aug-19,25.36,26.13,25.23,25.79,1172310920
12-Aug-19,25.92,25.92,25.54,25.65,927672666
09-Aug-19,26.30,26.69,26.10,26.28,965772607
08-Aug-19,26.10,26.35,25.86,26.35,1312739771
07-Aug-19,25.44,25.73,25.00,25.60,1708934197
06-Aug-19,25.90,26.22,25.68,25.88,1145566381
05-Aug-19,25.80,26.13,25.52,25.55,1242624032
02-Aug-19,26.37,26.89,26.28,26.52,1705085466
01-Aug-19,26.30,26.56,25.16,25.60,2365617130
31-Jul-19,26.39,26.50,26.02,26.08,1046705070
30-Jul-19,26.35,26.49,26.18,26.24,1005016059
29-Jul-19,26.22,26.44,25.96,26.38,694310864
26-Jul-19,26.80,26.80,26.10,26.14,1988825785
25-Jul-19,27.47,27.50,26.81,26.89,727238210
24-Jul-19,27.59,27.64,27.30,27.35,767609422
23-Jul-19,27.51,27.63,27.40,27.52,581465220
22-Jul-19,27.62,27.75,27.36,27.49,614081936
19-Jul-19,27.50,27.60,27.37,27.44,780860555
18-Jul-19,27.76,27.81,27.43,27.51,987017790
17-Jul-19,27.99,28.00,27.64,27.68,802850096
16-Jul-19,28.28,28.33,27.60,27.83,1530995635
15-Jul-19,28.59,28.65,28.18,28.18,1530995635
12-Jul-19,28.54,28.74,28.41,28.53,1530995635
11-Jul-19,28.20,28.51,28.16,28.40,1530995635
10-Jul-19,28.00,28.27,27.97,28.07,1530995635
08-Jul-19,27.50,27.72,27.44,27.65,1530995635
05-Jul-19,27.27,27.59,27.13,27.40,1530995635
04-Jul-19,27.38,27.58,27.32,27.39,1530995635
03-Jul-19,27.04,27.20,26.89,27.13,1530995635
02-Jul-19,27.26,27.26,26.65,26.82,1530995635
01-Jul-19,27.84,28.03,27.21,27.26,1530995635
28-Jun-19,27.45,27.61,27.11,27.41,1530995635
27-Jun-19,27.44,27.55,27.01,27.23,1530995635
26-Jun-19,27.55,27.93,27.52,27.67,1530995635
25-Jun-19,28.14,28.16,27.38,27.51,1530995635
24-Jun-19,28.32,28.38,28.12,28.25,1530995635
21-Jun-19,27.95,28.39,27.95,28.28,1530995635
19-Jun-19,27.35,27.59,27.22,27.52,1530995635
18-Jun-19,27.30,27.52,27.25,27.45,1530995635
17-Jun-19,27.08,27.43,26.96,27.11,1530995635
14-Jun-19,27.20,27.25,26.90,27.06,1530995635
13-Jun-19,27.15,27.39,27.08,27.18,1530995635
12-Jun-19,27.02,27.12,26.64,26.85,1530995635
11-Jun-19,26.89,27.29,26.71,27.16,1530995635
10-Jun-19,26.60,26.89,26.52,26.65,1530995635
07-Jun-19,26.69,26.83,26.37,26.76,1530995635
06-Jun-19,26.17,26.63,25.72,26.28,1530995635
05-Jun-19,26.18,26.29,25.56,25.86,1530995635
04-Jun-19,26.29,26.37,26.03,26.20,1530995635
03-Jun-19,25.88,26.32,25.85,25.99,1530995635
31-May-19,25.79,26.27,25.42,25.55,1530995635
30-May-19,26.51,26.86,25.99,26.15,1530995635
29-May-19,26.49,26.71,26.26,26.50,1530995635
28-May-19,26.13,26.80,26.13,26.80,1530995635

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR4