Cotação atual, histórico e gráfico do papel: PETR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/04/2026 | 1,65% | 0,78 | 48,15 | 49,30 | 47,94 | 49,46 | 1.871M | 64.631 |
| 01/04/2026 | -2,67% | -1,30 | 47,37 | 47,70 | 46,77 | 48,07 | 3.145M | 5.656 |
| 31/03/2026 | -2,01% | -1,00 | 48,67 | 50,07 | 47,65 | 50,55 | 3.878M | 94.808 |
| 30/03/2026 | 0,53% | 0,26 | 49,67 | 49,75 | 49,49 | 50,69 | 2.574M | 75.355 |
| 27/03/2026 | 2,89% | 1,39 | 49,41 | 48,50 | 48,13 | 49,44 | 2.654M | 64.410 |
| 26/03/2026 | 1,09% | 0,52 | 48,02 | 47,60 | 47,52 | 48,47 | 2.882M | 74.583 |
| 25/03/2026 | 0,49% | 0,23 | 47,50 | 46,50 | 46,30 | 47,55 | 1.912M | 62.800 |
|
| 24/03/2026 | 2,69% | 1,24 | 47,27 | 46,40 | 46,37 | 47,95 | 2.721M | 83.630 |
| 23/03/2026 | 0,79% | 0,36 | 46,03 | 44,42 | 44,32 | 46,18 | 2.982M | 81.015 |
| 20/03/2026 | -2,37% | -1,11 | 45,67 | 46,79 | 44,92 | 47,25 | 3.561M | 96.077 |
| 19/03/2026 | -0,47% | -0,22 | 46,78 | 47,20 | 46,69 | 48,13 | 4.024M | 18.876 |
| 18/03/2026 | 1,34% | 0,62 | 47,00 | 46,70 | 46,55 | 47,15 | 2.587M | 77.272 |
| 17/03/2026 | 1,76% | 0,80 | 46,38 | 45,85 | 45,80 | 47,26 | 2.383M | 75.115 |
| 16/03/2026 | 2,04% | 0,91 | 45,58 | 44,88 | 44,80 | 45,99 | 1.845M | 59.484 |
| 13/03/2026 | -0,73% | -0,33 | 44,67 | 44,61 | 44,29 | 45,34 | 1.901M | 67.108 |
| 12/03/2026 | 0,45% | 0,20 | 45,00 | 45,39 | 44,20 | 46,09 | 3.883M | 11.923 |
| 11/03/2026 | 4,36% | 1,87 | 44,80 | 43,25 | 43,23 | 44,88 | 3.256M | 82.929 |
| 10/03/2026 | -0,53% | -0,23 | 42,93 | 42,31 | 42,03 | 43,10 | 2.414M | 75.826 |
| 09/03/2026 | 2,49% | 1,05 | 43,16 | 43,25 | 42,67 | 44,27 | 4.667M | 24.873 |
| 06/03/2026 | 3,49% | 1,42 | 42,11 | 41,90 | 41,42 | 43,12 | 3.693M | 9.463 |
| 05/03/2026 | 0,47% | 0,19 | 40,69 | 40,53 | 39,98 | 40,77 | 2.145M | 57.435 |
| 04/03/2026 | -1,10% | -0,45 | 40,50 | 40,95 | 39,93 | 41,17 | 2.054M | 69.040 |
| 03/03/2026 | -0,44% | -0,18 | 40,95 | 41,70 | 40,75 | 42,00 | 3.872M | 7.820 |
| 02/03/2026 | 4,58% | 1,80 | 41,13 | 41,30 | 40,52 | 41,53 | 3.434M | 89.881 |
| 27/02/2026 | -0,71% | -0,28 | 39,33 | 39,92 | 39,33 | 40,27 | 1.541M | 34.404 |
| 26/02/2026 | 0,10% | 0,04 | 39,61 | 39,30 | 38,97 | 39,80 | 1.179M | 44.146 |
| 25/02/2026 | 0,00% | 0,00 | 39,57 | 39,94 | 39,03 | 39,97 | 1.029M | 30.340 |
| 24/02/2026 | 2,54% | 0,98 | 39,57 | 38,86 | 38,86 | 39,66 | 1.704M | 77.170 |
| 23/02/2026 | 1,63% | 0,62 | 38,59 | 37,97 | 37,85 | 39,25 | 2.131M | 67.764 |
| 20/02/2026 | 0,42% | 0,16 | 37,97 | 37,67 | 37,45 | 37,97 | 1.963M | 44.816 |
| 19/02/2026 | 1,67% | 0,62 | 37,81 | 37,50 | 37,44 | 38,24 | 1.833M | 66.723 |
| 18/02/2026 | 0,81% | 0,30 | 37,19 | 37,07 | 36,85 | 37,39 | 1.198M | 32.729 |
| 13/02/2026 | -0,59% | -0,22 | 36,89 | 37,16 | 36,53 | 37,16 | 1.011M | 34.164 |
| 12/02/2026 | - | - | 37,11 | 38,05 | 36,80 | 38,05 | 1.487M | 43.160 |
Date,Open,High,Low,Close,Volume
02-Apr-26,49.30,49.46,47.94,48.15,1871339261
01-Apr-26,47.70,48.07,46.77,47.37,3145353244
31-Mar-26,50.07,50.55,47.65,48.67,3877769674
30-Mar-26,49.75,50.69,49.49,49.67,2573573307
27-Mar-26,48.50,49.44,48.13,49.41,2653533230
26-Mar-26,47.60,48.47,47.52,48.02,2882068982
25-Mar-26,46.50,47.55,46.30,47.50,1912416571
24-Mar-26,46.40,47.95,46.37,47.27,2721477287
23-Mar-26,44.42,46.18,44.32,46.03,2981831715
20-Mar-26,46.79,47.25,44.92,45.67,3560544618
19-Mar-26,47.20,48.13,46.69,46.78,4024329257
18-Mar-26,46.70,47.15,46.55,47.00,2586851395
17-Mar-26,45.85,47.26,45.80,46.38,2382948705
16-Mar-26,44.88,45.99,44.80,45.58,1844646583
13-Mar-26,44.61,45.34,44.29,44.67,1901379388
12-Mar-26,45.39,46.09,44.20,45.00,3882610271
11-Mar-26,43.25,44.88,43.23,44.80,3255549354
10-Mar-26,42.31,43.10,42.03,42.93,2414361013
09-Mar-26,43.25,44.27,42.67,43.16,4666950919
06-Mar-26,41.90,43.12,41.42,42.11,3693451771
05-Mar-26,40.53,40.77,39.98,40.69,2145212932
04-Mar-26,40.95,41.17,39.93,40.50,2053885307
03-Mar-26,41.70,42.00,40.75,40.95,3871735534
02-Mar-26,41.30,41.53,40.52,41.13,3434243282
27-Feb-26,39.92,40.27,39.33,39.33,1540620494
26-Feb-26,39.30,39.80,38.97,39.61,1179177525
25-Feb-26,39.94,39.97,39.03,39.57,1028531018
24-Feb-26,38.86,39.66,38.86,39.57,1703501077
23-Feb-26,37.97,39.25,37.85,38.59,2130688325
20-Feb-26,37.67,37.97,37.45,37.97,1962788228
19-Feb-26,37.50,38.24,37.44,37.81,1832746525
18-Feb-26,37.07,37.39,36.85,37.19,1197746275
13-Feb-26,37.16,37.16,36.53,36.89,1010596917
12-Feb-26,38.05,38.05,36.80,37.11,1486758303
*exoneração de responsabilidade e termos de uso