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
11/06/2021-0,78%-0,2329,3029,5829,0729,70451M24.172
10/06/20210,07%0,0229,5329,6129,3929,88606M24.944
09/06/20210,34%0,1029,5129,4429,3029,94781M30.479
08/06/20212,40%0,6929,4128,4928,4429,561.498M58.818
07/06/2021-0,73%-0,2128,7228,9628,4829,131.133M39.717
04/06/20211,22%0,3528,9328,5928,3529,291.222M46.777
02/06/20214,96%1,3528,5827,2927,2528,591.254M58.669
01/06/20212,18%0,5827,2327,2026,7727,48798M53.112
31/05/2021-0,22%-0,0626,6526,7126,4226,86543M52.314
28/05/20215,78%1,4626,7125,5025,5026,761.254M65.961
27/05/2021-0,79%-0,2025,2525,3725,0625,60517M18.321
26/05/20210,91%0,2325,4525,2825,0225,47271M15.060
25/05/2021-1,79%-0,4625,2225,7025,1325,82491M25.669
24/05/20211,02%0,2625,6825,6825,2925,75374M28.799
21/05/20210,99%0,2525,4225,2825,2425,53452M22.926
20/05/2021-1,37%-0,3525,1725,4925,0125,58306M15.614
19/05/2021-0,31%-0,0825,5225,1925,0825,59353M25.937
18/05/2021-1,31%-0,3425,6025,9525,4926,05366M23.866
17/05/20211,17%0,3025,9425,6225,5525,94295M18.307
14/05/20214,65%1,1425,6425,2025,0325,73538M25.843
13/05/20211,07%0,2624,5024,3423,9524,58377M18.691
12/05/2021-1,26%-0,3124,2424,3624,2324,87444M27.994
11/05/20211,32%0,3224,5523,9123,8424,60443M20.615
10/05/20211,25%0,3024,2324,2124,0324,46509M40.674
07/05/20213,73%0,8623,9323,2223,0423,93504M24.081
06/05/2021-1,41%-0,3323,0723,2523,0023,44299M19.434
05/05/20214,09%0,9223,4022,7622,6823,57496M27.722
04/05/2021-2,30%-0,5322,4823,0622,4823,26343M21.294
03/05/2021-0,39%-0,0923,0123,1722,7723,26352M28.096
30/04/20210,09%0,0223,1022,8922,7823,41633M21.276
29/04/2021-2,00%-0,4723,0823,6922,8623,90421M27.035
28/04/20213,56%0,8123,5522,9622,9323,62445M26.040
27/04/2021-2,40%-0,5622,7423,3522,6223,64505M33.575
26/04/20210,13%0,0323,3023,3523,1823,58274M14.896
23/04/20210,26%0,0623,2723,3623,0123,41387M39.475
22/04/20210,04%0,0123,2123,5123,1123,54402M18.772
20/04/2021-2,48%-0,5923,2023,8123,1124,01749M37.646
19/04/20215,03%1,1423,7922,6522,4824,291.268M48.265
16/04/2021-1,18%-0,2722,6522,8122,4323,13876M30.329
15/04/2021-4,98%-1,2022,9223,5122,8623,61365M19.124
14/04/20211,60%0,3824,1223,8623,6724,43633M30.336
13/04/20210,00%0,0023,7423,7523,5323,94411M18.366
12/04/20211,02%0,2423,7423,6023,5924,23333M19.807
09/04/20210,43%0,1023,5023,1423,0923,62505M23.895
08/04/2021-1,68%-0,4023,4023,7723,2123,81499M24.395
07/04/20210,46%0,1123,8023,5923,5724,06532M20.785
06/04/2021-0,75%-0,1823,6923,9023,5924,14375M22.469
05/04/20211,06%0,2523,8723,8023,5323,95317M20.315
01/04/2021-1,34%-0,3223,6224,1323,4724,18411M20.555
31/03/20211,53%0,3623,9423,5923,5424,12403M25.862
30/03/2021-0,30%-0,0723,5823,3623,3623,82355M21.481
29/03/20211,50%0,3523,6523,0923,0923,66390M23.928
26/03/20211,48%0,3423,3023,2022,9623,78512M31.192
25/03/20211,91%0,4322,9622,3821,9823,12533M29.683
24/03/2021-0,09%-0,0222,5322,7722,5323,32510M30.936
23/03/2021-2,30%-0,5322,5522,8122,5523,25366M21.718
22/03/2021-1,87%-0,4423,0823,2322,7723,31432M23.137
19/03/20212,39%0,5523,5222,9822,7823,62885M29.501
18/03/2021-2,83%-0,6722,9723,4022,7623,52606M36.499
17/03/20213,19%0,7323,6422,8822,6523,76608M43.913
16/03/2021-1,50%-0,3522,9123,1422,7623,22352M27.238
15/03/20212,47%0,5623,2622,7422,6423,26391M31.976
12/03/2021-1,09%-0,2522,7022,8122,4923,08451M27.623
11/03/20212,96%0,6622,9522,5022,4423,15894M49.696
10/03/20214,21%0,9022,2921,6921,4722,29726M55.687
09/03/20211,86%0,3921,3921,1420,7821,90725M52.004
08/03/2021-4,81%-1,0621,0021,7020,8721,99866M52.477
05/03/20210,87%0,1922,0622,1521,7922,80955M53.814
04/03/20214,29%0,9021,8721,1220,9322,131.033M57.381
03/03/2021-4,29%-0,9420,9721,7020,6021,891.175M74.304
02/03/2021-0,45%-0,1021,9121,9020,7422,231.145M78.787
01/03/2021-0,63%-0,1422,0122,6621,9922,90916M47.807
26/02/2021-3,11%-0,7122,1522,8721,9623,071.059M65.182
25/02/2021-3,87%-0,9222,8624,5022,7124,821.394M84.839
24/02/20211,28%0,3023,7824,0423,4224,411.416M97.343
23/02/20218,96%1,9323,4823,0022,6123,773.134M94.555
22/02/2021-20,48%-5,5521,5522,5021,3522,772.887M88.121
19/02/2021-7,92%-2,3327,1028,2526,9428,471.835M9.096
18/02/2021-0,84%-0,2529,4330,5029,2130,95789M43.100
17/02/20214,14%1,1829,6828,5328,2829,70466M27.240
12/02/20210,67%0,1928,5028,3127,8828,59307M14.822
11/02/20210,93%0,2628,3128,3028,1128,67565M26.186
10/02/20211,23%0,3428,0527,9827,3628,29409M24.136
09/02/2021-2,60%-0,7427,7128,3827,6828,75651M33.912
08/02/2021-4,14%-1,2328,4529,1728,1529,84869M59.538
05/02/20211,40%0,4129,6829,3129,0130,71886M41.197
04/02/2021-0,10%-0,0329,2729,2828,7529,45283M23.633
03/02/20210,76%0,2229,3029,3529,0729,58531M26.827
02/02/20213,45%0,9729,0828,8928,6929,81648M46.482
01/02/20212,85%0,7828,1127,8127,4828,32450M26.620
29/01/2021-4,44%-1,2727,3328,2327,3328,37483M33.088
28/01/20212,22%0,6228,6027,8427,8428,96388M27.761
27/01/20211,38%0,3827,9827,3027,0928,67463M27.028
26/01/2021-0,47%-0,1327,6027,8527,5128,44549M40.264
22/01/2021-1,28%-0,3627,7327,4927,1627,91543M41.857
21/01/2021-1,89%-0,5428,0928,5328,0328,93270M28.589
20/01/2021-1,68%-0,4928,6329,3528,5929,57264M21.943
19/01/20211,25%0,3629,1229,1828,3929,24318M25.135
18/01/2021-0,17%-0,0528,7628,8928,7529,48292M21.849
15/01/2021-3,52%-1,0528,8129,4828,6529,52591M42.622
14/01/20210,40%0,1229,8629,7729,2830,04493M23.941
13/01/2021-4,62%-1,4429,7431,1729,4931,28697M35.912
12/01/2021-0,35%-0,1131,1831,6831,0631,97519M37.022
11/01/2021-0,95%-0,3031,2931,1230,9831,60401M24.766
08/01/2021-0,19%-0,0631,5931,8831,0332,34549M32.747
07/01/20213,09%0,9531,6530,9230,9231,75514M43.848
06/01/20210,99%0,3030,7030,5030,4931,25719M50.445
05/01/20213,05%0,9030,4029,4628,9230,59608M38.671
04/01/20212,25%0,6529,5029,1429,0129,74484M37.266
30/12/20200,63%0,1828,8528,8528,7529,09605M27.909
29/12/20200,07%0,0228,6728,8028,4128,94211M22.002
28/12/20200,74%0,2128,6528,8028,6329,13209M19.641
23/12/20202,16%0,6028,4427,9727,9728,92168M10.755
22/12/20201,02%0,2827,8427,7627,5928,09234M20.670
21/12/2020-3,70%-1,0627,5627,6527,3727,99351M26.027
18/12/2020-1,04%-0,3028,6228,7928,5529,04287M15.152
17/12/20201,26%0,3628,9228,6328,5329,04284M20.675
16/12/20201,10%0,3128,5628,2827,9328,83556M44.503
15/12/20201,29%0,3628,2528,1127,8628,42327M15.944
14/12/2020-0,43%-0,1227,8928,4627,8028,57428M28.197
11/12/2020-0,85%-0,2428,0128,0627,6828,20366M46.141
10/12/20203,63%0,9928,2527,4827,4128,72619M46.432
09/12/20200,11%0,0327,2627,2326,9627,52499M24.004
08/12/2020-0,87%-0,2427,2327,3227,1527,74233M17.619
07/12/2020-2,24%-0,6327,4728,0027,2628,23412M26.925
04/12/20203,31%0,9028,1027,7127,7028,29454M36.380
03/12/20202,03%0,5427,2026,8726,6927,64394M29.809
02/12/20201,37%0,3626,6626,2926,0327,24435M29.437
01/12/20202,94%0,7526,3025,9825,9226,40335M34.885
30/11/2020-1,35%-0,3525,5525,7125,5426,34866M37.217
27/11/2020-1,33%-0,3525,9026,4325,9026,50377M22.625
26/11/2020-1,54%-0,4126,2526,4125,9626,43309M20.033
25/11/2020-0,67%-0,1826,6626,7126,1927,00418M33.118
24/11/2020--26,8426,0325,9927,12613M58.456


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito