papéis
login
mais

Cotação atual, histórico e gráfico do papel: PETR3

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: petr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/2020-2,82%-0,5719,6120,1519,5720,28351M30.178
28/09/2020-2,42%-0,5020,1820,8420,1821,04430M27.379
25/09/2020-1,05%-0,2220,6820,6920,4020,86224M19.155
24/09/20200,72%0,1520,9020,7820,5621,22412M38.035
23/09/2020-2,44%-0,5220,7521,2720,7521,47427M28.890
22/09/2020-0,05%-0,0121,2721,3221,1521,69345M26.073
21/09/2020-3,01%-0,6621,2821,6321,1221,76390M29.055
18/09/2020-2,23%-0,5021,9422,1921,7922,40633M35.379
17/09/20202,23%0,4922,4421,7221,7022,44434M33.396
16/09/20200,37%0,0821,9522,0821,7322,29337M35.551
15/09/20200,23%0,0521,8722,1721,7022,17257M23.989
14/09/2020-1,00%-0,2221,8222,0721,5222,16375M39.396
11/09/2020-0,50%-0,1122,0422,0621,8322,34723M46.382
10/09/2020-3,78%-0,8722,1522,8222,1522,87524M33.091
09/09/20202,22%0,5023,0222,7622,7023,08387M36.390
08/09/2020-3,47%-0,8122,5222,8822,1722,89568M34.587
04/09/20200,13%0,0323,3323,3022,9123,49920M60.814
03/09/20200,00%0,0023,3023,1123,0023,69598M51.771
02/09/2020-0,26%-0,0623,3023,4322,9323,61361M27.811
01/09/20204,66%1,0423,3622,6522,5823,42384M28.105
31/08/2020-3,42%-0,7922,3222,9122,3222,98434M22.124
28/08/20202,03%0,4623,1122,7522,5723,11295M25.953
27/08/2020-0,48%-0,1122,6522,8222,5823,04271M20.029
26/08/2020-2,86%-0,6722,7623,3222,6123,47300M22.729
25/08/2020-0,47%-0,1123,4323,6923,2523,75192M15.436
24/08/20201,99%0,4623,5423,3823,3323,72353M23.514
21/08/2020-0,77%-0,1823,0823,1522,8323,21296M27.591
20/08/2020-1,06%-0,2523,2623,1722,9123,55455M27.369
19/08/2020-0,42%-0,1023,5123,6023,3624,03411M25.415
18/08/20201,50%0,3523,6123,5523,3623,90313M22.261
17/08/20200,04%0,0123,2623,2222,8023,40276M26.517
14/08/2020-0,39%-0,0923,2523,3023,1623,54287M23.606
13/08/2020-2,95%-0,7123,3424,1023,2024,18282M29.076
12/08/20201,52%0,3624,0524,0023,7024,23355M32.680
11/08/2020-1,70%-0,4123,6924,2723,6924,61366M36.793
10/08/20203,39%0,7924,1023,4123,1524,13393M28.553
07/08/2020-2,18%-0,5223,3123,5623,1123,62382M30.872
06/08/20200,34%0,0823,8323,7823,6424,17417M34.066
05/08/20206,45%1,4423,7522,7522,7023,871.047M48.801
04/08/2020-0,13%-0,0322,3122,1321,9422,67371M27.769
03/08/2020-1,59%-0,3622,3422,9722,3323,08373M29.936
31/07/2020-2,66%-0,6222,7023,4522,5923,78582M45.099
30/07/2020-2,14%-0,5123,3223,5523,0323,64319M22.586
29/07/20201,88%0,4423,8323,5523,4523,87214M15.458
28/07/2020-1,60%-0,3823,3923,5923,3123,88223M18.124
27/07/20201,89%0,4423,7723,4423,0123,85235M19.321
24/07/20200,43%0,1023,3323,2723,0523,69262M21.458
23/07/2020-2,15%-0,5123,2323,6023,2223,77360M38.883
22/07/2020-1,04%-0,2523,7423,8923,5624,07373M32.819
21/07/20202,09%0,4923,9923,9023,8224,48593M44.664
20/07/2020-0,63%-0,1523,5023,6423,3223,73280M20.011
17/07/20200,08%0,0223,6523,7023,5223,94325M27.579
16/07/2020-2,36%-0,5723,6323,9823,3724,09293M22.104
15/07/20202,37%0,5624,2023,9723,6824,20291M31.405
14/07/20203,46%0,7923,6422,8422,5423,82384M27.532
13/07/2020-0,65%-0,1522,8523,1722,8523,34258M24.075
10/07/20201,55%0,3523,0022,7822,6023,18192M14.877
09/07/2020-2,87%-0,6722,6523,4522,6423,54265M15.768
08/07/20202,46%0,5623,3223,0022,9523,45271M17.127
07/07/2020-1,68%-0,3922,7622,9622,7523,05229M23.727
06/07/20202,89%0,6523,1522,9822,8623,53355M22.176
03/07/2020-0,62%-0,1422,5022,5522,4822,7672M7.747
02/07/20201,25%0,2822,6422,7422,4722,87305M16.392
01/07/20200,09%0,0222,3622,5022,2622,98403M27.843
30/06/2020-0,98%-0,2222,3422,1721,8522,63451M19.960
29/06/20203,11%0,6822,5622,0821,9422,61233M18.318
26/06/2020-2,19%-0,4921,8822,1021,7222,42308M22.758
25/06/20202,10%0,4622,3721,8421,5822,37263M41.122
24/06/2020-2,67%-0,6021,9122,4021,5922,43240M19.057
23/06/20202,93%0,6422,5122,1622,0023,07300M23.680
22/06/2020-1,84%-0,4121,8722,4921,8122,51196M23.081
19/06/2020-1,42%-0,3222,2822,9922,1423,21545M37.312
18/06/20201,57%0,3522,6022,0621,9422,70231M20.397
17/06/20200,23%0,0522,2522,3222,0022,75307M25.064
16/06/20204,13%0,8822,2022,1821,9422,76496M43.850
15/06/20200,38%0,0821,3220,5820,1021,78442M38.412
12/06/2020-3,54%-0,7821,2421,0520,7021,77560M60.749
10/06/2020-2,95%-0,6722,0222,8821,8822,88588M53.542
09/06/2020-2,83%-0,6622,6922,8422,5022,94421M42.341
08/06/20202,19%0,5023,3523,3322,7523,40426M34.022
05/06/20203,11%0,6922,8523,0022,8123,83614M41.110
04/06/20200,45%0,1022,1622,0221,5622,62541M78.097
03/06/20200,91%0,2022,0622,3621,9622,39416M34.631
02/06/20204,34%0,9121,8621,3121,1021,86353M27.776
01/06/20200,53%0,1120,9520,6720,4621,15354M27.957
29/05/20201,36%0,2820,8420,3220,0620,84839M52.037
28/05/2020-0,44%-0,0920,5620,4920,3120,91308M25.752
27/05/20200,49%0,1020,6520,6119,9320,77357M31.111
26/05/20201,03%0,2120,5520,8520,1920,92420M30.899
25/05/20204,20%0,8220,3420,4620,2120,46138M17.838
22/05/2020-2,16%-0,4319,5219,6319,0719,77279M27.794
21/05/20200,35%0,0719,9520,0819,6620,42391M40.597
20/05/20203,01%0,5819,8819,6619,6620,20293M29.329
19/05/2020-0,62%-0,1219,3019,4919,2319,85353M40.855
18/05/20209,72%1,7219,4218,7518,5319,50494M36.194
15/05/20200,06%0,0117,7018,0017,7018,80635M53.931
14/05/2020-2,43%-0,4417,6917,9517,1017,95581M51.763
13/05/2020-3,92%-0,7418,1318,9618,0119,13379M44.199
12/05/2020-0,84%-0,1618,8719,3818,8719,57397M37.087
11/05/2020-2,66%-0,5219,0319,3818,9919,83444M42.331
08/05/20206,83%1,2519,5518,7018,6019,65408M41.422
07/05/20202,01%0,3618,3018,5318,1618,73595M57.076
06/05/2020-3,91%-0,7317,9418,7517,9018,82362M34.007
05/05/20203,43%0,6218,6718,5218,5219,14354M36.197
04/05/2020-3,22%-0,6018,0517,9517,7418,31324M32.757
30/04/2020-1,84%-0,3518,6518,7318,4319,18435M31.484
29/04/20205,44%0,9819,0018,5118,3519,30509M42.424
28/04/20207,26%1,2218,0217,4917,1118,02424M34.940
27/04/20204,54%0,7316,8016,3715,9716,92420M38.522
24/04/2020-7,32%-1,2716,0717,1015,5217,25643M66.600
23/04/20201,11%0,1917,3417,6017,0917,88342M33.747
22/04/20203,63%0,6017,1516,4016,3517,16333M32.687
20/04/2020-0,90%-0,1516,5515,9815,7917,02614M49.966
17/04/20203,53%0,5716,7016,2015,9316,76407M37.540
16/04/2020-2,95%-0,4916,1316,9215,8616,98358M44.163
15/04/2020-3,26%-0,5616,6216,3516,2116,84635M37.581
14/04/2020-0,69%-0,1217,1817,4316,9617,69337M36.592
13/04/20202,61%0,4417,3017,0916,6417,39413M33.996
09/04/2020-3,66%-0,6416,8618,0316,6818,80778M62.732
08/04/20205,68%0,9417,5016,6316,5417,86506M40.964
07/04/20202,54%0,4116,5616,9916,4417,34582M48.414
06/04/20205,42%0,8316,1516,0515,3916,15612M63.605
03/04/2020-0,71%-0,1115,3216,3514,8116,38591M67.737
02/04/20208,59%1,2215,4315,3914,9216,66906M83.179
01/04/20200,50%0,0714,2113,6013,4114,49403M45.443
31/03/20205,21%0,7014,1413,5813,5314,75660M70.572
30/03/20203,15%0,4113,4412,9012,5013,62627M93.370
27/03/2020-10,75%-1,5713,0313,3013,0313,85666M85.536
26/03/20200,34%0,0514,6014,4513,9215,33574M63.603
25/03/20208,02%1,0814,5513,4513,2215,04573M67.965
24/03/202015,92%1,8513,4712,6412,4613,75446M41.770
23/03/2020-4,91%-0,6011,6212,3011,4212,34346M60.458
20/03/2020-1,85%-0,2312,2213,1511,8513,47495M70.759
19/03/2020--12,4511,0010,5013,05810M96.499


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito