Cotação atual, histórico e gráfico do papel: PETR3

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 PETR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	2,62%	1,17	45,81	45,03	45,03	45,98	505M	17.120
16/07/2026	-1,95%	-0,89	44,64	45,45	44,54	45,70	358M	12.327
15/07/2026	0,11%	0,05	45,53	45,52	44,96	45,73	377M	17.599
14/07/2026	-0,50%	-0,23	45,48	46,35	45,03	46,36	520M	19.349
13/07/2026	3,44%	1,52	45,71	45,03	44,74	45,97	514M	15.180
10/07/2026	1,52%	0,66	44,19	43,86	43,67	44,35	425M	15.367
09/07/2026	-1,43%	-0,63	43,53	44,22	43,24	44,64	475M	14.229
08/07/2026	2,79%	1,20	44,16	44,17	43,34	44,49	497M	15.029
07/07/2026	2,65%	1,11	42,96	42,12	42,08	43,29	424M	14.458
06/07/2026	-1,27%	-0,54	41,85	42,09	41,56	42,17	389M	13.205
03/07/2026	0,69%	0,29	42,39	42,16	41,92	42,50	267M	6.221
02/07/2026	1,27%	0,53	42,10	41,40	41,40	42,61	341M	11.845
01/07/2026	-0,50%	-0,21	41,57	41,35	41,32	41,83	353M	12.291
30/06/2026	-1,25%	-0,53	41,78	42,11	41,65	42,26	615M	14.095
29/06/2026	0,14%	0,06	42,31	42,50	42,02	42,62	311M	7.990
26/06/2026	-1,17%	-0,50	42,25	42,37	42,03	42,62	364M	10.249
25/06/2026	-0,12%	-0,05	42,75	42,80	42,09	42,94	286M	8.514
24/06/2026	-2,68%	-1,18	42,80	43,30	42,37	43,41	490M	12.976
23/06/2026	0,78%	0,34	43,98	43,28	43,27	44,31	329M	9.757
22/06/2026	0,69%	0,30	43,64	43,34	42,77	43,72	240M	10.737
19/06/2026	0,49%	0,21	43,34	43,12	42,80	43,35	538M	14.950
18/06/2026	0,14%	0,06	43,13	42,88	41,81	43,34	619M	19.123
17/06/2026	-0,58%	-0,25	43,07	43,13	42,81	43,65	691M	31.803
16/06/2026	-0,96%	-0,42	43,32	42,89	42,86	43,65	505M	18.589
15/06/2026	-5,30%	-2,45	43,74	44,97	43,74	44,97	570M	20.297
12/06/2026	-1,30%	-0,61	46,19	46,10	45,57	46,72	339M	15.673
11/06/2026	-0,02%	-0,01	46,80	46,77	46,24	47,57	528M	17.519
10/06/2026	1,50%	0,69	46,81	45,98	45,98	47,49	629M	20.472
09/06/2026	0,17%	0,08	46,12	45,80	45,52	46,43	511M	19.316
08/06/2026	0,72%	0,33	46,04	46,00	45,72	46,29	340M	13.068
05/06/2026	-0,52%	-0,24	45,71	45,80	45,49	46,22	428M	14.343
03/06/2026	-1,12%	-0,52	45,95	46,50	45,95	46,85	485M	17.115
02/06/2026	-1,84%	-0,87	46,47	46,85	46,28	46,96	360M	11.700
01/06/2026	1,31%	0,61	47,34	47,30	47,10	48,37	652M	27.935
29/05/2026	-1,70%	-0,81	46,73	47,16	46,73	47,59	1.116M	19.568
28/05/2026	-1,16%	-0,56	47,54	48,38	47,43	48,58	277M	11.080
27/05/2026	-1,62%	-0,79	48,10	47,63	47,55	48,54	511M	16.499
26/05/2026	0,41%	0,20	48,89	48,72	48,52	49,38	507M	20.298
25/05/2026	-2,91%	-1,46	48,69	49,04	48,39	49,25	252M	14.523
22/05/2026	-0,30%	-0,15	50,15	49,82	49,11	50,15	631M	22.103
21/05/2026	1,25%	0,62	50,30	50,30	49,82	51,26	639M	20.770
20/05/2026	-3,85%	-1,99	49,68	51,31	49,68	52,16	624M	24.733
19/05/2026	-0,23%	-0,12	51,67	51,23	50,80	51,74	876M	27.732
18/05/2026	2,66%	1,34	51,79	49,57	49,12	51,79	875M	19.959
15/05/2026	2,17%	1,07	50,45	49,93	49,45	50,51	473M	19.429
14/05/2026	0,82%	0,40	49,38	48,90	48,81	49,89	394M	16.938
13/05/2026	-2,47%	-1,24	48,98	50,20	48,79	50,40	578M	23.093
12/05/2026	-1,16%	-0,59	50,22	50,69	49,45	50,78	696M	23.679
11/05/2026	1,40%	0,70	50,81	50,56	49,74	51,09	461M	12.189
08/05/2026	-0,87%	-0,44	50,11	50,53	49,80	50,78	289M	11.665
07/05/2026	-1,88%	-0,97	50,55	50,46	49,08	50,86	768M	23.023
06/05/2026	-3,77%	-2,02	51,52	51,53	51,30	52,22	810M	30.519
05/05/2026	-1,38%	-0,75	53,54	53,82	53,32	54,20	438M	17.337
04/05/2026	-0,80%	-0,44	54,29	54,74	54,20	55,19	786M	28.355
30/04/2026	0,48%	0,26	54,73	54,12	53,60	54,73	1.183M	20.978
29/04/2026	3,16%	1,67	54,47	53,37	53,21	55,01	851M	31.107
28/04/2026	0,72%	0,38	52,80	52,77	52,50	53,38	427M	16.042
27/04/2026	0,34%	0,18	52,42	52,41	52,24	53,52	446M	14.265
24/04/2026	-0,97%	-0,51	52,24	52,33	51,37	52,51	465M	17.091
23/04/2026	0,09%	0,05	52,75	52,12	51,95	53,12	547M	24.133
22/04/2026	1,86%	0,96	52,70	52,67	52,03	52,90	745M	22.784
20/04/2026	1,83%	0,93	51,74	52,00	51,22	52,32	481M	16.760
17/04/2026	-5,31%	-2,85	50,81	51,28	49,27	51,50	1.034M	35.094
16/04/2026	-	-	53,66	51,69	51,30	53,96	681M	22.003

Date,Open,High,Low,Close,Volume
17-Jul-26,45.03,45.98,45.03,45.81,505401319
16-Jul-26,45.45,45.70,44.54,44.64,357650868
15-Jul-26,45.52,45.73,44.96,45.53,376506470
14-Jul-26,46.35,46.36,45.03,45.48,519637986
13-Jul-26,45.03,45.97,44.74,45.71,514308065
10-Jul-26,43.86,44.35,43.67,44.19,425380892
09-Jul-26,44.22,44.64,43.24,43.53,475338306
08-Jul-26,44.17,44.49,43.34,44.16,497057135
07-Jul-26,42.12,43.29,42.08,42.96,424240622
06-Jul-26,42.09,42.17,41.56,41.85,388691341
03-Jul-26,42.16,42.50,41.92,42.39,266836672
02-Jul-26,41.40,42.61,41.40,42.10,340779445
01-Jul-26,41.35,41.83,41.32,41.57,353307085
30-Jun-26,42.11,42.26,41.65,41.78,614756004
29-Jun-26,42.50,42.62,42.02,42.31,311137555
26-Jun-26,42.37,42.62,42.03,42.25,364062158
25-Jun-26,42.80,42.94,42.09,42.75,286265204
24-Jun-26,43.30,43.41,42.37,42.80,490247527
23-Jun-26,43.28,44.31,43.27,43.98,328765349
22-Jun-26,43.34,43.72,42.77,43.64,239819832
19-Jun-26,43.12,43.35,42.80,43.34,537802404
18-Jun-26,42.88,43.34,41.81,43.13,619315516
17-Jun-26,43.13,43.65,42.81,43.07,691053617
16-Jun-26,42.89,43.65,42.86,43.32,505376761
15-Jun-26,44.97,44.97,43.74,43.74,569697936
12-Jun-26,46.10,46.72,45.57,46.19,339420855
11-Jun-26,46.77,47.57,46.24,46.80,527681972
10-Jun-26,45.98,47.49,45.98,46.81,628614771
09-Jun-26,45.80,46.43,45.52,46.12,511235401
08-Jun-26,46.00,46.29,45.72,46.04,340071157
05-Jun-26,45.80,46.22,45.49,45.71,427897996
03-Jun-26,46.50,46.85,45.95,45.95,485313446
02-Jun-26,46.85,46.96,46.28,46.47,360112571
01-Jun-26,47.30,48.37,47.10,47.34,651813372
29-May-26,47.16,47.59,46.73,46.73,1116487339
28-May-26,48.38,48.58,47.43,47.54,277065177
27-May-26,47.63,48.54,47.55,48.10,510941089
26-May-26,48.72,49.38,48.52,48.89,507165957
25-May-26,49.04,49.25,48.39,48.69,251802353
22-May-26,49.82,50.15,49.11,50.15,630926536
21-May-26,50.30,51.26,49.82,50.30,639065664
20-May-26,51.31,52.16,49.68,49.68,623781629
19-May-26,51.23,51.74,50.80,51.67,876330990
18-May-26,49.57,51.79,49.12,51.79,875406365
15-May-26,49.93,50.51,49.45,50.45,472723782
14-May-26,48.90,49.89,48.81,49.38,394373111
13-May-26,50.20,50.40,48.79,48.98,578077838
12-May-26,50.69,50.78,49.45,50.22,696400529
11-May-26,50.56,51.09,49.74,50.81,460541504
08-May-26,50.53,50.78,49.80,50.11,288572915
07-May-26,50.46,50.86,49.08,50.55,768161407
06-May-26,51.53,52.22,51.30,51.52,809626182
05-May-26,53.82,54.20,53.32,53.54,437657596
04-May-26,54.74,55.19,54.20,54.29,785749169
30-Apr-26,54.12,54.73,53.60,54.73,1183276625
29-Apr-26,53.37,55.01,53.21,54.47,851397309
28-Apr-26,52.77,53.38,52.50,52.80,427115090
27-Apr-26,52.41,53.52,52.24,52.42,446439314
24-Apr-26,52.33,52.51,51.37,52.24,465196687
23-Apr-26,52.12,53.12,51.95,52.75,547141360
22-Apr-26,52.67,52.90,52.03,52.70,744803568
20-Apr-26,52.00,52.32,51.22,51.74,481461670
17-Apr-26,51.28,51.50,49.27,50.81,1034006252
16-Apr-26,51.69,53.96,51.30,53.66,680787899

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR3