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 |
| 30/12/2025 | 0,29% | 0,09 | 30,82 | 30,80 | 30,65 | 30,96 | 521M | 20.278 |
| 29/12/2025 | 1,05% | 0,32 | 30,73 | 30,56 | 30,52 | 30,81 | 632M | 22.085 |
| 26/12/2025 | 0,33% | 0,10 | 30,41 | 30,31 | 30,12 | 30,43 | 610M | 19.056 |
| 23/12/2025 | -2,54% | -0,79 | 30,31 | 30,55 | 30,20 | 30,57 | 1.084M | 29.584 |
| 22/12/2025 | 0,29% | 0,09 | 31,10 | 31,25 | 31,10 | 31,53 | 1.123M | 46.087 |
| 19/12/2025 | 0,36% | 0,11 | 31,01 | 31,07 | 30,97 | 31,24 | 1.419M | 49.932 |
| 18/12/2025 | -0,58% | -0,18 | 30,90 | 31,20 | 30,83 | 31,28 | 1.066M | 43.912 |
|
| 17/12/2025 | 1,11% | 0,34 | 31,08 | 30,86 | 30,82 | 31,08 | 1.218M | 41.804 |
| 16/12/2025 | -3,03% | -0,96 | 30,74 | 31,53 | 30,61 | 31,53 | 1.628M | 50.337 |
| 15/12/2025 | 0,35% | 0,11 | 31,70 | 31,68 | 31,59 | 31,90 | 1.012M | 33.377 |
| 12/12/2025 | 1,06% | 0,33 | 31,59 | 31,41 | 31,34 | 31,72 | 1.249M | 35.145 |
| 11/12/2025 | -2,13% | -0,68 | 31,26 | 31,88 | 31,25 | 31,90 | 2.049M | 39.739 |
| 10/12/2025 | 0,25% | 0,08 | 31,94 | 31,88 | 31,54 | 31,99 | 704M | 25.831 |
| 09/12/2025 | 0,63% | 0,20 | 31,86 | 31,61 | 31,33 | 31,90 | 756M | 36.259 |
| 08/12/2025 | 0,92% | 0,29 | 31,66 | 31,57 | 31,49 | 31,99 | 959M | 45.960 |
| 05/12/2025 | -3,54% | -1,15 | 31,37 | 32,50 | 31,37 | 32,91 | 2.375M | 70.055 |
| 04/12/2025 | 0,65% | 0,21 | 32,52 | 32,49 | 32,45 | 32,75 | 1.075M | 46.048 |
| 03/12/2025 | 0,75% | 0,24 | 32,31 | 32,15 | 32,15 | 32,50 | 1.184M | 40.403 |
| 02/12/2025 | 0,69% | 0,22 | 32,07 | 31,93 | 31,44 | 32,07 | 813M | 41.450 |
| 01/12/2025 | 0,19% | 0,06 | 31,85 | 31,95 | 31,57 | 32,17 | 939M | 44.260 |
| 28/11/2025 | -1,88% | -0,61 | 31,79 | 32,27 | 31,29 | 32,31 | 1.913M | 67.455 |
| 27/11/2025 | 0,53% | 0,17 | 32,40 | 32,28 | 32,20 | 32,40 | 520M | 22.452 |
| 26/11/2025 | -0,15% | -0,05 | 32,23 | 32,38 | 32,10 | 32,41 | 808M | 40.694 |
| 25/11/2025 | -0,80% | -0,26 | 32,28 | 32,35 | 32,09 | 32,44 | 917M | 38.104 |
| 24/11/2025 | -0,09% | -0,03 | 32,54 | 32,56 | 32,36 | 32,75 | 1.258M | 35.201 |
| 21/11/2025 | -0,76% | -0,25 | 32,57 | 32,56 | 32,36 | 32,74 | 1.329M | 40.158 |
| 19/11/2025 | -0,52% | -0,17 | 32,82 | 32,80 | 32,54 | 32,98 | 1.596M | 36.046 |
| 18/11/2025 | 0,33% | 0,11 | 32,99 | 32,70 | 32,67 | 33,17 | 874M | 29.869 |
| 17/11/2025 | 0,55% | 0,18 | 32,88 | 32,76 | 32,73 | 33,08 | 2.095M | 32.543 |
| 14/11/2025 | 0,65% | 0,21 | 32,70 | 32,60 | 32,58 | 33,17 | 899M | 26.896 |
| 13/11/2025 | 0,43% | 0,14 | 32,49 | 32,36 | 32,32 | 32,94 | 1.257M | 48.978 |
| 12/11/2025 | -2,56% | -0,85 | 32,35 | 33,26 | 32,08 | 33,26 | 2.194M | 67.383 |
| 11/11/2025 | 2,60% | 0,84 | 33,20 | 32,54 | 32,45 | 33,44 | 2.266M | 74.667 |
| 10/11/2025 | - | - | 32,36 | 32,30 | 31,93 | 32,55 | 1.327M | 50.201 |
Date,Open,High,Low,Close,Volume
30-Dec-25,30.80,30.96,30.65,30.82,520806992
29-Dec-25,30.56,30.81,30.52,30.73,632053755
26-Dec-25,30.31,30.43,30.12,30.41,610464847
23-Dec-25,30.55,30.57,30.20,30.31,1083686528
22-Dec-25,31.25,31.53,31.10,31.10,1122827287
19-Dec-25,31.07,31.24,30.97,31.01,1418854565
18-Dec-25,31.20,31.28,30.83,30.90,1065664353
17-Dec-25,30.86,31.08,30.82,31.08,1217701294
16-Dec-25,31.53,31.53,30.61,30.74,1627883909
15-Dec-25,31.68,31.90,31.59,31.70,1011776764
12-Dec-25,31.41,31.72,31.34,31.59,1249482237
11-Dec-25,31.88,31.90,31.25,31.26,2048709426
10-Dec-25,31.88,31.99,31.54,31.94,703638819
09-Dec-25,31.61,31.90,31.33,31.86,756316268
08-Dec-25,31.57,31.99,31.49,31.66,958960728
05-Dec-25,32.50,32.91,31.37,31.37,2375238965
04-Dec-25,32.49,32.75,32.45,32.52,1075421865
03-Dec-25,32.15,32.50,32.15,32.31,1184249649
02-Dec-25,31.93,32.07,31.44,32.07,812501720
01-Dec-25,31.95,32.17,31.57,31.85,939199335
28-Nov-25,32.27,32.31,31.29,31.79,1913290722
27-Nov-25,32.28,32.40,32.20,32.40,519702687
26-Nov-25,32.38,32.41,32.10,32.23,807759523
25-Nov-25,32.35,32.44,32.09,32.28,917037308
24-Nov-25,32.56,32.75,32.36,32.54,1257534550
21-Nov-25,32.56,32.74,32.36,32.57,1328591628
19-Nov-25,32.80,32.98,32.54,32.82,1596428507
18-Nov-25,32.70,33.17,32.67,32.99,873730624
17-Nov-25,32.76,33.08,32.73,32.88,2094900126
14-Nov-25,32.60,33.17,32.58,32.70,898936503
13-Nov-25,32.36,32.94,32.32,32.49,1257290817
12-Nov-25,33.26,33.26,32.08,32.35,2194424826
11-Nov-25,32.54,33.44,32.45,33.20,2265670056
10-Nov-25,32.30,32.55,31.93,32.36,1326640929
*exoneração de responsabilidade e termos de uso