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
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
15/07/2019	-1,23%	-0,35	28,18	28,59	28,18	28,65	1.039M	59.946
12/07/2019	0,46%	0,13	28,53	28,54	28,41	28,74	1.169M	50.898
11/07/2019	1,18%	0,33	28,40	28,20	28,16	28,51	1.366M	56.772
10/07/2019	1,52%	0,42	28,07	28,00	27,97	28,27	1.428M	74.900
08/07/2019	0,91%	0,25	27,65	27,50	27,44	27,72	699M	31.933
05/07/2019	0,04%	0,01	27,40	27,27	27,13	27,59	752M	39.180
04/07/2019	0,96%	0,26	27,39	27,38	27,32	27,58	785M	35.758
03/07/2019	1,16%	0,31	27,13	27,04	26,89	27,20	920M	36.868
02/07/2019	-1,61%	-0,44	26,82	27,26	26,65	27,26	1.558M	62.351
01/07/2019	-0,55%	-0,15	27,26	27,84	27,21	28,03	1.290M	62.615
28/06/2019	0,66%	0,18	27,41	27,45	27,11	27,61	1.101M	35.080
27/06/2019	-1,59%	-0,44	27,23	27,44	27,01	27,55	1.504M	60.170
26/06/2019	0,58%	0,16	27,67	27,55	27,52	27,93	1.355M	39.867
25/06/2019	-2,62%	-0,74	27,51	28,14	27,38	28,16	1.568M	58.218
24/06/2019	-0,11%	-0,03	28,25	28,32	28,12	28,38	773M	27.653
21/06/2019	2,76%	0,76	28,28	27,95	27,95	28,39	1.651M	60.459
19/06/2019	0,26%	0,07	27,52	27,35	27,22	27,59	912M	33.506
18/06/2019	1,25%	0,34	27,45	27,30	27,25	27,52	859M	32.050
17/06/2019	0,18%	0,05	27,11	27,08	26,96	27,43	1.343M	43.033
14/06/2019	-0,44%	-0,12	27,06	27,20	26,90	27,25	1.158M	33.451
13/06/2019	1,23%	0,33	27,18	27,15	27,08	27,39	1.335M	42.564
12/06/2019	-1,14%	-0,31	26,85	27,02	26,64	27,12	1.168M	42.765
11/06/2019	1,91%	0,51	27,16	26,89	26,71	27,29	1.414M	46.968
10/06/2019	-0,41%	-0,11	26,65	26,60	26,52	26,89	1.058M	34.825
07/06/2019	1,83%	0,48	26,76	26,69	26,37	26,83	1.392M	49.696
06/06/2019	1,62%	0,42	26,28	26,17	25,72	26,63	2.298M	48.747
05/06/2019	-1,30%	-0,34	25,86	26,18	25,56	26,29	1.692M	52.169
04/06/2019	0,81%	0,21	26,20	26,29	26,03	26,37	977M	33.411
03/06/2019	1,72%	0,44	25,99	25,88	25,85	26,32	1.395M	60.315
31/05/2019	-2,29%	-0,60	25,55	25,79	25,42	26,27	1.630M	79.744
30/05/2019	-1,32%	-0,35	26,15	26,51	25,99	26,86	1.898M	83.625
29/05/2019	-1,12%	-0,30	26,50	26,49	26,26	26,71	1.142M	43.566

Date,Open,High,Low,Close,Volume
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-19,28.59,28.65,28.18,28.18,1038696214
12-Jul-19,28.54,28.74,28.41,28.53,1168800981
11-Jul-19,28.20,28.51,28.16,28.40,1365836351
10-Jul-19,28.00,28.27,27.97,28.07,1428422095
08-Jul-19,27.50,27.72,27.44,27.65,699458966
05-Jul-19,27.27,27.59,27.13,27.40,751600997
04-Jul-19,27.38,27.58,27.32,27.39,784780797
03-Jul-19,27.04,27.20,26.89,27.13,919676874
02-Jul-19,27.26,27.26,26.65,26.82,1557749672
01-Jul-19,27.84,28.03,27.21,27.26,1290287966
28-Jun-19,27.45,27.61,27.11,27.41,1101216719
27-Jun-19,27.44,27.55,27.01,27.23,1503930048
26-Jun-19,27.55,27.93,27.52,27.67,1355348212
25-Jun-19,28.14,28.16,27.38,27.51,1567829341
24-Jun-19,28.32,28.38,28.12,28.25,773328022
21-Jun-19,27.95,28.39,27.95,28.28,1650739307
19-Jun-19,27.35,27.59,27.22,27.52,912325275
18-Jun-19,27.30,27.52,27.25,27.45,858864390
17-Jun-19,27.08,27.43,26.96,27.11,1343194373
14-Jun-19,27.20,27.25,26.90,27.06,1157602180
13-Jun-19,27.15,27.39,27.08,27.18,1334875134
12-Jun-19,27.02,27.12,26.64,26.85,1167566976
11-Jun-19,26.89,27.29,26.71,27.16,1414079873
10-Jun-19,26.60,26.89,26.52,26.65,1057764782
07-Jun-19,26.69,26.83,26.37,26.76,1392443208
06-Jun-19,26.17,26.63,25.72,26.28,2297678486
05-Jun-19,26.18,26.29,25.56,25.86,1691699223
04-Jun-19,26.29,26.37,26.03,26.20,976834264
03-Jun-19,25.88,26.32,25.85,25.99,1395186256
31-May-19,25.79,26.27,25.42,25.55,1630263256
30-May-19,26.51,26.86,25.99,26.15,1897814161
29-May-19,26.49,26.71,26.26,26.50,1142247756
28-May-19,26.13,26.80,26.13,26.80,1142247756
27-May-19,26.30,26.54,26.17,26.24,1142247756
24-May-19,26.15,26.36,25.93,26.09,1142247756
23-May-19,25.90,25.92,25.52,25.84,1142247756
22-May-19,26.34,26.47,25.96,26.29,1142247756
21-May-19,25.70,26.49,25.42,26.49,1142247756
20-May-19,24.68,25.52,24.64,25.52,1142247756
17-May-19,25.05,25.42,24.47,24.68,1142247756
16-May-19,25.77,26.04,25.24,25.27,1142247756
15-May-19,25.74,25.89,25.66,25.88,1142247756
14-May-19,26.17,26.23,25.85,26.00,1142247756
13-May-19,26.21,26.47,25.82,25.90,1142247756
10-May-19,26.87,26.92,26.42,26.68,1142247756
09-May-19,27.10,27.12,26.64,26.83,1142247756
08-May-19,26.31,27.47,26.29,27.37,1142247756
07-May-19,26.65,26.66,26.12,26.35,1142247756
06-May-19,26.39,26.77,26.36,26.77,1142247756
03-May-19,26.90,27.07,26.85,26.85,1142247756
02-May-19,26.80,26.82,26.52,26.73,1142247756
30-Apr-19,27.52,27.66,26.98,27.11,1142247756
29-Apr-19,27.55,27.62,27.34,27.37,1142247756
26-Apr-19,27.68,27.77,27.06,27.25,1142247756
25-Apr-19,27.45,28.07,27.43,27.80,1142247756
24-Apr-19,27.72,27.89,27.21,27.60,1142247756
23-Apr-19,27.72,28.00,27.68,27.68,1142247756
22-Apr-19,27.69,27.89,27.32,27.44,1142247756
18-Apr-19,27.36,27.89,27.25,27.60,1142247756
17-Apr-19,27.12,27.34,26.22,26.75,1142247756
16-Apr-19,25.95,27.06,25.63,26.72,1142247756
15-Apr-19,26.35,26.58,25.55,25.93,1142247756
12-Apr-19,26.47,26.97,25.57,25.83,1142247756
11-Apr-19,28.70,28.70,27.87,28.00,1142247756
10-Apr-19,29.55,29.57,28.78,28.78,1142247756

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR4