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
04/07/20222,14%0,6129,1428,5428,5429,281.084M93.485
01/07/20222,15%0,6028,5328,0827,5228,851.837M9.026
30/06/2022-0,53%-0,1527,9327,6527,4028,061.389M82.363
29/06/2022-0,88%-0,2528,0828,4827,8428,821.473M70.476
28/06/20221,25%0,3528,3328,5828,0228,831.461M75.890
27/06/20226,43%1,6927,9826,8226,6628,072.499M13.721
24/06/2022-0,76%-0,2026,2926,7626,1827,091.415M79.649
23/06/2022-1,85%-0,5026,4926,9826,1227,381.846M18.068
22/06/2022-0,30%-0,0826,9926,5826,3927,551.565M79.260
21/06/2022-1,99%-0,5527,0727,8026,6928,162.323M20.773
20/06/20221,14%0,3127,6226,0225,9128,252.541M13.844
17/06/2022-6,09%-1,7727,3128,1726,1328,454.997M19.633
15/06/2022-1,76%-0,5229,0830,0028,8430,022.138M23.919
14/06/20221,13%0,3329,6029,6629,2430,252.054M11.180
13/06/2022-1,28%-0,3829,2729,0228,6729,581.880M5.116
10/06/2022-1,40%-0,4229,6530,0129,0630,011.863M5.491
09/06/2022-1,44%-0,4430,0730,5129,9830,661.634M71.715
08/06/2022-0,49%-0,1530,5130,4230,3331,152.026M95.430
07/06/20221,19%0,3630,6630,1930,1631,302.478M28.656
06/06/20220,07%0,0230,3030,5029,9130,531.185M60.410
03/06/20221,75%0,5230,2829,7129,5330,441.811M2.509
02/06/2022-0,87%-0,2629,7629,9729,5530,051.512M82.293
01/06/2022-0,13%-0,0430,0229,9029,8530,331.393M86.865
31/05/20220,23%0,0730,0630,4129,8130,622.521M373
30/05/2022-1,99%-0,6129,9930,8429,1230,872.921M71.398
27/05/2022-4,76%-1,5330,6032,1530,5732,153.670M48.480
26/05/20220,25%0,0832,1332,0231,9532,562.528M94.240
25/05/20221,42%0,4532,0531,7031,2632,282.237M11.213
24/05/2022-12,71%-4,6031,6031,2030,7132,094.839M22.368
23/05/20223,93%1,3736,2035,1835,1536,313.365M88.610
20/05/20221,93%0,6634,8334,5934,2534,832.755M13.818
19/05/20221,70%0,5734,1733,5233,3334,292.174M80.554
18/05/2022-1,64%-0,5633,6034,1833,4334,562.738M96.116
17/05/2022-1,30%-0,4534,1635,0034,1435,143.124M16.994
16/05/20220,99%0,3434,6134,2534,0134,883.191M17.916
13/05/20221,30%0,4434,2734,1033,9034,442.296M17.886
12/05/20220,77%0,2633,8333,2633,2634,083.857M33.004
11/05/20223,48%1,1333,5732,7832,6933,913.655M30.605
10/05/20220,87%0,2832,4432,3632,2032,851.961M5.540
09/05/2022-2,72%-0,9032,1632,7032,0633,042.994M37.700
06/05/20223,28%1,0533,0632,6931,9033,124.241M95.105
05/05/2022-0,19%-0,0632,0131,8131,0232,503.171M64.928
04/05/20226,02%1,8232,0730,6030,4032,173.425M44.412
03/05/20220,90%0,2730,2530,1229,8230,391.583M74.669
02/05/2022-0,99%-0,3029,9830,1729,3330,332.159M16.500
29/04/20220,07%0,0230,2830,7530,2831,592.368M7.430
28/04/20220,67%0,2030,2630,4530,2530,621.318M69.159
27/04/20220,00%0,0030,0630,3729,9530,561.262M75.377
26/04/2022-0,17%-0,0530,0630,1129,8930,581.473M89.888
25/04/2022-1,47%-0,4530,1129,9729,5430,441.986M99.443
22/04/2022-3,90%-1,2430,5631,0530,3231,302.296M10.889
20/04/20220,47%0,1531,8031,6531,3331,951.097M61.678
19/04/20223,03%0,9331,6531,1631,1232,002.787M11.516
18/04/2022-1,76%-0,5530,7231,1630,4731,392.351M11.087
14/04/2022-9,55%-3,3031,2731,6031,1632,073.759M41.699
13/04/20222,13%0,7234,5734,3734,1034,803.501M52.253
12/04/2022-0,29%-0,1033,8534,4033,8034,682.344M8.275
11/04/2022-0,76%-0,2633,9533,9033,7834,101.634M73.455
08/04/20220,50%0,1734,2134,0733,8534,412.079M1.735
07/04/20225,19%1,6834,0432,6432,5034,063.964M32.986
06/04/2022-0,09%-0,0332,3632,6032,0432,781.843M92.812
05/04/2022-0,95%-0,3132,3932,6632,3933,061.496M75.785
04/04/2022-0,94%-0,3132,7032,9032,2532,901.827M92.825
01/04/2022-1,32%-0,4433,0133,5532,9133,792.417M98.770
31/03/20221,39%0,4633,4532,5732,5033,573.126M3.209
30/03/20222,14%0,6932,9932,5032,3832,992.282M14.048
29/03/20222,22%0,7032,3032,1331,9232,763.030M37.730
28/03/2022-2,17%-0,7031,6032,0630,9832,082.163M7.982
25/03/2022-0,37%-0,1232,3032,1531,9232,551.673M95.871
24/03/20221,15%0,3732,4232,0531,6732,601.594M92.960
23/03/20221,36%0,4332,0531,9331,6932,471.702M88.453
22/03/2022-0,44%-0,1431,6231,9931,3532,101.774M10.424
21/03/20223,76%1,1531,7630,9130,6432,092.136M14.948
18/03/20222,00%0,6030,6130,0929,8630,822.843M7.187
17/03/2022-2,66%-0,8230,0131,2529,5031,405.386M277
16/03/2022-0,87%-0,2730,8331,5030,3731,542.223M14.773
15/03/2022-2,42%-0,7731,1031,1430,4731,542.057M22.461
14/03/2022-1,91%-0,6231,8732,4331,5232,891.673M94.595
11/03/2022-3,59%-1,2132,4933,9132,0734,383.070M33.004
10/03/20223,50%1,1433,7032,6032,5234,604.593M91.305
09/03/20220,31%0,1032,5632,6031,7432,822.829M25.013
08/03/20222,08%0,6632,4632,0031,5132,973.613M83.190
07/03/2022-7,10%-2,4331,8034,5031,6334,603.643M71.930
04/03/2022-0,03%-0,0134,2334,0833,8234,681.891M88.573
03/03/2022-1,24%-0,4334,2434,8234,1634,932.387M96.526
02/03/20221,97%0,6734,6735,2634,3935,292.022M96.221
25/02/20221,83%0,6134,0033,4532,9034,002.893M23.291
24/02/2022-2,43%-0,8333,3934,8032,6835,294.734M2.607
23/02/20221,42%0,4834,2234,1833,8034,602.966M34.273
22/02/2022-0,32%-0,1133,7434,2233,2134,682.714M14.319
21/02/20222,58%0,8533,8533,0533,0034,001.726M97.245
18/02/20220,61%0,2033,0032,5732,2733,091.974M89.507
17/02/2022-0,39%-0,1332,8032,8532,5533,291.419M71.707
16/02/20221,39%0,4532,9332,8332,7733,702.194M15.792
15/02/2022-1,58%-0,5232,4832,6631,8932,682.125M90.608
14/02/2022-2,25%-0,7633,0033,8632,8233,941.846M85.129
11/02/20224,07%1,3233,7632,7732,6333,912.948M22.724
10/02/20221,53%0,4932,4432,3031,9432,901.612M86.264
09/02/20220,38%0,1231,9531,7431,6532,691.642M78.715
08/02/2022-1,00%-0,3231,8331,9031,2631,951.979M18.907
07/02/2022-1,47%-0,4832,1532,5532,1332,781.582M76.874
04/02/20221,75%0,5632,6332,4131,8833,231.946M94.572
03/02/2022-1,38%-0,4532,0732,3531,6232,921.636M92.360
02/02/2022-1,45%-0,4832,5233,4132,3633,491.184M80.693
01/02/20222,01%0,6533,0032,3531,9533,321.882M92.039
31/01/2022-0,58%-0,1932,3532,5032,0733,002.025M8.580
28/01/2022-3,96%-1,3432,5433,8032,2034,353.903M39.973
27/01/20220,03%0,0133,8834,2533,1734,643.081M34.272
26/01/20222,67%0,8833,8733,3033,3034,273.351M33.744
25/01/20223,26%1,0432,9931,7031,5833,233.198M21.752
24/01/20220,57%0,1831,9531,6931,0432,252.502M26.160
21/01/20220,16%0,0531,7731,5731,5331,881.945M86.124
20/01/20220,73%0,2331,7231,5031,1132,002.706M45.737
19/01/2022-0,47%-0,1531,4931,9031,4432,212.467M31.689
18/01/20220,44%0,1431,6431,5630,9731,982.467M10.864
17/01/20220,16%0,0531,5031,4031,2531,811.126M72.570
14/01/20223,73%1,1331,4530,2830,2431,602.998M51.684
13/01/20222,02%0,6030,3229,5329,5030,632.324M19.754
12/01/20223,05%0,8829,7228,9528,9529,912.404M97.204
11/01/20222,96%0,8328,8428,1027,8529,072.106M91.662
10/01/2022-0,60%-0,1728,0127,9927,7228,241.046M59.090
07/01/20220,46%0,1328,1828,1127,8228,291.334M67.969
06/01/2022-0,07%-0,0228,0528,2927,8428,651.726M94.987
05/01/2022-3,87%-1,1328,0729,1927,9429,272.238M91.935
04/01/20220,38%0,1129,2029,1628,9129,401.510M78.612
03/01/20222,25%0,6429,0928,5428,5329,221.528M82.479
30/12/2021-0,32%-0,0928,4528,5528,3928,701.233M53.532
29/12/2021-0,83%-0,2428,5428,7028,4228,901.015M61.088
28/12/20210,10%0,0328,7829,0128,7029,28886M43.142
27/12/20211,48%0,4228,7528,3228,1528,781.265M46.060
23/12/20210,60%0,1728,3328,3328,1528,42812M43.381
22/12/2021-0,14%-0,0428,1628,4027,9728,40950M43.418
21/12/20210,14%0,0428,2028,5528,1228,721.148M63.985
20/12/2021--28,1628,4427,6828,552.981M37.752


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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