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
26/07/2024	0,29%	0,12	40,85	40,65	40,52	41,18	284M	14.216
25/07/2024	-0,42%	-0,17	40,73	40,69	40,32	40,88	281M	15.985
24/07/2024	1,01%	0,41	40,90	40,55	40,55	41,30	375M	22.371
23/07/2024	-1,41%	-0,58	40,49	41,01	40,49	41,08	323M	18.149
22/07/2024	-1,53%	-0,64	41,07	41,55	41,05	41,80	251M	13.860
19/07/2024	0,26%	0,11	41,71	41,60	41,10	41,86	229M	12.987
18/07/2024	0,12%	0,05	41,60	41,36	41,30	41,80	295M	19.753
17/07/2024	0,73%	0,30	41,55	41,17	41,17	41,67	208M	10.346
16/07/2024	-0,51%	-0,21	41,25	41,42	40,98	41,49	273M	22.560
15/07/2024	1,42%	0,58	41,46	41,00	40,94	41,76	390M	21.756
12/07/2024	-0,56%	-0,23	40,88	41,20	40,86	41,28	193M	9.570
11/07/2024	0,83%	0,34	41,11	40,91	40,84	41,28	259M	17.944
10/07/2024	-0,29%	-0,12	40,77	41,14	40,60	41,14	400M	36.974
09/07/2024	-0,80%	-0,33	40,89	41,24	40,89	41,32	362M	16.968
08/07/2024	2,33%	0,94	41,22	40,34	39,93	41,36	558M	34.965
05/07/2024	1,74%	0,69	40,28	39,79	39,66	40,44	877M	50.050
04/07/2024	-1,35%	-0,54	39,59	40,31	39,48	40,43	247M	23.154
03/07/2024	-2,07%	-0,85	40,13	41,06	40,13	41,46	475M	27.844
02/07/2024	0,27%	0,11	40,98	41,05	40,92	41,53	318M	16.997
01/07/2024	1,21%	0,49	40,87	40,52	40,40	41,18	248M	12.677
28/06/2024	1,23%	0,49	40,38	39,90	39,90	40,48	302M	18.643
27/06/2024	2,02%	0,79	39,89	39,50	39,50	40,08	312M	16.760
26/06/2024	0,51%	0,20	39,10	38,60	38,60	39,23	271M	17.524
25/06/2024	-0,36%	-0,14	38,90	39,05	38,68	39,15	257M	16.314
24/06/2024	1,91%	0,73	39,04	38,60	38,21	39,04	322M	13.566
21/06/2024	-0,23%	-0,09	38,31	38,39	38,25	38,70	641M	14.045
20/06/2024	2,02%	0,76	38,40	38,21	37,99	38,69	378M	17.818
19/06/2024	-0,63%	-0,24	37,64	37,81	37,51	38,01	195M	10.754
18/06/2024	3,36%	1,23	37,88	36,80	36,74	37,88	456M	17.566
17/06/2024	0,05%	0,02	36,65	36,49	36,24	36,72	735M	33.651
14/06/2024	-1,05%	-0,39	36,63	37,08	36,07	37,12	455M	23.634
13/06/2024	-1,31%	-0,49	37,02	37,48	36,72	37,79	391M	18.698
12/06/2024	-4,48%	-1,76	37,51	38,55	37,18	38,60	745M	34.437
11/06/2024	-0,08%	-0,03	39,27	39,53	39,09	39,69	705M	17.264
10/06/2024	1,84%	0,71	39,30	38,84	38,78	39,67	291M	12.437
07/06/2024	-3,38%	-1,35	38,59	39,90	38,57	39,96	720M	24.199
06/06/2024	-0,03%	-0,01	39,94	39,99	39,94	40,43	356M	14.335
05/06/2024	-0,17%	-0,07	39,95	40,13	39,94	40,39	281M	13.563
04/06/2024	-0,57%	-0,23	40,02	39,93	39,28	40,12	437M	20.601
03/06/2024	-1,11%	-0,45	40,25	40,70	40,22	40,92	385M	24.740
31/05/2024	3,12%	1,23	40,70	39,70	39,70	40,98	669M	31.773
29/05/2024	0,23%	0,09	39,47	39,19	38,91	39,63	428M	22.537
28/05/2024	1,76%	0,68	39,38	39,25	39,02	39,67	639M	44.012
27/05/2024	1,02%	0,39	38,70	38,41	38,39	38,77	118M	7.747
24/05/2024	-0,34%	-0,13	38,31	38,80	38,26	38,81	346M	33.115
23/05/2024	-0,85%	-0,33	38,44	38,81	38,38	39,27	583M	16.017
22/05/2024	0,94%	0,36	38,77	38,41	38,22	38,90	523M	20.629
21/05/2024	-0,75%	-0,29	38,41	38,74	38,41	38,98	344M	11.211
20/05/2024	0,34%	0,13	38,70	38,58	38,51	39,04	473M	14.928
17/05/2024	-1,83%	-0,72	38,57	39,19	38,37	39,28	692M	26.442
16/05/2024	-1,82%	-0,73	39,29	40,03	38,82	40,17	852M	25.988
15/05/2024	-6,78%	-2,91	40,02	39,90	38,82	40,32	1.298M	46.624
14/05/2024	-2,74%	-1,21	42,93	43,22	42,38	43,49	472M	16.591
13/05/2024	0,02%	0,01	44,14	44,33	43,97	44,61	224M	10.180
10/05/2024	-0,76%	-0,34	44,13	44,50	44,04	44,77	428M	15.323
09/05/2024	1,76%	0,77	44,47	43,50	43,35	44,62	385M	17.454
08/05/2024	1,06%	0,46	43,70	42,91	42,65	43,90	288M	11.556
07/05/2024	2,42%	1,02	43,24	42,31	42,25	43,24	376M	15.072
06/05/2024	0,50%	0,21	42,22	42,02	41,91	42,59	323M	11.826
03/05/2024	-5,45%	-2,42	42,01	43,02	41,55	43,08	750M	25.148
02/05/2024	0,38%	0,17	44,43	44,48	44,01	44,67	539M	19.544
30/04/2024	-0,63%	-0,28	44,26	44,39	43,78	44,50	560M	25.826
29/04/2024	1,81%	0,79	44,54	43,67	43,60	44,54	444M	18.155
26/04/2024	-1,13%	-0,50	43,75	43,22	43,06	43,93	391M	15.303
25/04/2024	2,26%	0,98	44,25	43,27	43,17	44,45	364M	14.196
24/04/2024	-0,44%	-0,19	43,27	43,50	43,21	43,96	580M	33.010
23/04/2024	-0,69%	-0,30	43,46	43,55	43,14	43,83	650M	16.173
22/04/2024	2,43%	1,04	43,76	42,95	42,70	43,86	564M	33.652
19/04/2024	4,07%	1,67	42,72	41,20	41,02	42,81	787M	37.106
18/04/2024	-0,24%	-0,10	41,05	41,30	40,85	41,97	433M	17.194
17/04/2024	0,15%	0,06	41,15	41,19	41,00	41,47	438M	23.028
16/04/2024	0,49%	0,20	41,09	40,64	40,47	41,37	450M	25.314
15/04/2024	1,46%	0,59	40,89	40,20	40,10	41,03	545M	28.099
12/04/2024	-0,81%	-0,33	40,30	41,00	39,97	41,43	419M	21.764
11/04/2024	-0,90%	-0,37	40,63	40,92	40,63	41,14	295M	18.287
10/04/2024	3,02%	1,20	41,00	39,70	39,70	41,06	637M	34.098
09/04/2024	0,51%	0,20	39,80	39,93	39,16	39,99	361M	19.719
08/04/2024	1,43%	0,56	39,60	38,90	38,56	39,74	449M	25.530
05/04/2024	-0,20%	-0,08	39,04	39,02	38,14	39,50	580M	24.795
04/04/2024	-0,46%	-0,18	39,12	39,32	38,70	40,83	1.405M	65.404
03/04/2024	-0,78%	-0,31	39,30	39,77	39,06	39,82	455M	23.485
02/04/2024	2,72%	1,05	39,61	38,76	38,66	39,69	510M	27.940
01/04/2024	0,73%	0,28	38,56	38,33	38,06	38,70	301M	15.668
28/03/2024	2,46%	0,92	38,28	37,30	37,07	38,33	405M	12.922
27/03/2024	1,22%	0,45	37,36	36,91	36,65	37,37	191M	11.293
26/03/2024	-1,10%	-0,41	36,91	37,30	36,80	37,44	332M	13.276
25/03/2024	1,25%	0,46	37,32	36,90	36,90	37,54	300M	11.128
22/03/2024	0,79%	0,29	36,86	36,60	36,18	36,96	327M	17.580
21/03/2024	-2,04%	-0,76	36,57	37,33	36,40	37,70	605M	19.617
20/03/2024	2,08%	0,76	37,33	36,71	36,25	37,40	516M	18.453
19/03/2024	-1,11%	-0,41	36,57	36,98	36,21	37,49	560M	18.895
18/03/2024	0,85%	0,31	36,98	36,95	35,85	37,08	485M	18.159
15/03/2024	-0,22%	-0,08	36,67	36,66	36,45	37,00	698M	13.538
14/03/2024	-0,68%	-0,25	36,75	37,20	36,59	37,57	617M	30.202
13/03/2024	-0,99%	-0,37	37,00	37,47	36,94	37,86	756M	33.436
12/03/2024	3,03%	1,10	37,37	37,00	36,79	37,75	1.041M	32.059
11/03/2024	-1,92%	-0,71	36,27	36,70	36,14	37,97	1.745M	47.204
08/03/2024	-10,37%	-4,28	36,98	36,78	35,47	37,96	2.987M	86.492
07/03/2024	-0,58%	-0,24	41,26	41,32	41,12	41,73	324M	11.775
06/03/2024	1,72%	0,70	41,50	41,02	40,90	41,50	809M	23.415
05/03/2024	-0,61%	-0,25	40,80	41,08	40,42	41,19	414M	20.257
04/03/2024	-0,39%	-0,16	41,05	41,31	40,88	41,84	347M	17.622
01/03/2024	-0,02%	-0,01	41,21	41,38	41,18	41,86	401M	17.730
29/02/2024	-0,91%	-0,38	41,22	41,75	40,74	42,40	779M	26.451
28/02/2024	-5,39%	-2,37	41,60	43,82	41,25	44,29	737M	27.100
27/02/2024	-0,25%	-0,11	43,97	44,38	43,71	44,38	360M	17.568
26/02/2024	1,05%	0,46	44,08	43,60	43,44	44,29	294M	12.790
23/02/2024	-0,27%	-0,12	43,62	43,67	42,98	43,73	578M	20.466
22/02/2024	0,07%	0,03	43,74	43,90	42,99	43,95	416M	15.555
21/02/2024	0,25%	0,11	43,71	43,60	43,43	44,04	344M	16.896
20/02/2024	-2,00%	-0,89	43,60	44,42	43,32	44,46	762M	25.018
19/02/2024	0,43%	0,19	44,49	44,29	44,13	44,50	166M	9.052
16/02/2024	1,82%	0,79	44,30	43,30	43,24	44,31	564M	23.501
15/02/2024	2,84%	1,20	43,51	42,37	42,04	43,51	392M	20.306
14/02/2024	-1,01%	-0,43	42,31	42,53	42,08	42,66	241M	10.886
09/02/2024	-1,13%	-0,49	42,74	43,23	42,52	43,54	514M	19.408
08/02/2024	-0,35%	-0,15	43,23	43,37	43,03	43,62	347M	20.401
07/02/2024	0,95%	0,41	43,38	42,95	42,75	43,45	505M	18.030
06/02/2024	1,51%	0,64	42,97	42,42	42,42	43,37	559M	28.070
05/02/2024	0,00%	0,00	42,33	42,21	42,02	42,82	470M	20.078
02/02/2024	-1,47%	-0,63	42,33	43,00	42,27	43,28	503M	30.475
01/02/2024	1,90%	0,80	42,96	42,60	42,28	43,79	775M	29.616
31/01/2024	-0,02%	-0,01	42,16	42,17	42,00	42,93	576M	22.380
30/01/2024	-0,45%	-0,19	42,17	42,19	42,12	42,74	327M	17.215
29/01/2024	0,95%	0,40	42,36	42,04	41,58	42,56	381M	16.364
26/01/2024	2,19%	0,90	41,96	40,89	40,81	42,34	437M	24.230
25/01/2024	4,64%	1,82	41,06	39,63	39,59	41,15	533M	23.640
24/01/2024	-0,93%	-0,37	39,24	39,70	39,09	40,06	417M	16.202
23/01/2024	1,46%	0,57	39,61	39,18	38,86	39,84	347M	18.961
22/01/2024	0,23%	0,09	39,04	38,81	38,60	39,25	240M	12.814
19/01/2024	-0,08%	-0,03	38,95	39,10	38,59	39,46	228M	11.734
18/01/2024	-0,74%	-0,29	38,98	39,44	38,83	39,48	391M	17.355
17/01/2024	-0,83%	-0,33	39,27	39,35	39,14	39,57	514M	30.174
16/01/2024	-	-	39,60	40,00	39,59	40,25	473M	23.070

Date,Open,High,Low,Close,Volume
26-Jul-24,40.65,41.18,40.52,40.85,284246506
25-Jul-24,40.69,40.88,40.32,40.73,280856161
24-Jul-24,40.55,41.30,40.55,40.90,375134975
23-Jul-24,41.01,41.08,40.49,40.49,323022418
22-Jul-24,41.55,41.80,41.05,41.07,251429403
19-Jul-24,41.60,41.86,41.10,41.71,229283111
18-Jul-24,41.36,41.80,41.30,41.60,295024857
17-Jul-24,41.17,41.67,41.17,41.55,208340002
16-Jul-24,41.42,41.49,40.98,41.25,272740390
15-Jul-24,41.00,41.76,40.94,41.46,389655317
12-Jul-24,41.20,41.28,40.86,40.88,192910319
11-Jul-24,40.91,41.28,40.84,41.11,258572955
10-Jul-24,41.14,41.14,40.60,40.77,399936419
09-Jul-24,41.24,41.32,40.89,40.89,362304176
08-Jul-24,40.34,41.36,39.93,41.22,558196205
05-Jul-24,39.79,40.44,39.66,40.28,876753883
04-Jul-24,40.31,40.43,39.48,39.59,247460865
03-Jul-24,41.06,41.46,40.13,40.13,474905681
02-Jul-24,41.05,41.53,40.92,40.98,318028015
01-Jul-24,40.52,41.18,40.40,40.87,248472814
28-Jun-24,39.90,40.48,39.90,40.38,302217337
27-Jun-24,39.50,40.08,39.50,39.89,312026924
26-Jun-24,38.60,39.23,38.60,39.10,271062066
25-Jun-24,39.05,39.15,38.68,38.90,257232532
24-Jun-24,38.60,39.04,38.21,39.04,321961016
21-Jun-24,38.39,38.70,38.25,38.31,640508911
20-Jun-24,38.21,38.69,37.99,38.40,377544180
19-Jun-24,37.81,38.01,37.51,37.64,195337832
18-Jun-24,36.80,37.88,36.74,37.88,455602600
17-Jun-24,36.49,36.72,36.24,36.65,735353405
14-Jun-24,37.08,37.12,36.07,36.63,455319442
13-Jun-24,37.48,37.79,36.72,37.02,391183875
12-Jun-24,38.55,38.60,37.18,37.51,745403884
11-Jun-24,39.53,39.69,39.09,39.27,705312994
10-Jun-24,38.84,39.67,38.78,39.30,290554089
07-Jun-24,39.90,39.96,38.57,38.59,719943982
06-Jun-24,39.99,40.43,39.94,39.94,356009385
05-Jun-24,40.13,40.39,39.94,39.95,280749097
04-Jun-24,39.93,40.12,39.28,40.02,437116749
03-Jun-24,40.70,40.92,40.22,40.25,384781539
31-May-24,39.70,40.98,39.70,40.70,669279331
29-May-24,39.19,39.63,38.91,39.47,427670360
28-May-24,39.25,39.67,39.02,39.38,639401239
27-May-24,38.41,38.77,38.39,38.70,118326740
24-May-24,38.80,38.81,38.26,38.31,345500969
23-May-24,38.81,39.27,38.38,38.44,583163576
22-May-24,38.41,38.90,38.22,38.77,522737216
21-May-24,38.74,38.98,38.41,38.41,343883114
20-May-24,38.58,39.04,38.51,38.70,472651728
17-May-24,39.19,39.28,38.37,38.57,692180268
16-May-24,40.03,40.17,38.82,39.29,852215713
15-May-24,39.90,40.32,38.82,40.02,1297891786
14-May-24,43.22,43.49,42.38,42.93,471532464
13-May-24,44.33,44.61,43.97,44.14,224088889
10-May-24,44.50,44.77,44.04,44.13,427565981
09-May-24,43.50,44.62,43.35,44.47,385221177
08-May-24,42.91,43.90,42.65,43.70,287820719
07-May-24,42.31,43.24,42.25,43.24,376343456
06-May-24,42.02,42.59,41.91,42.22,323499152
03-May-24,43.02,43.08,41.55,42.01,750141941
02-May-24,44.48,44.67,44.01,44.43,538599427
30-Apr-24,44.39,44.50,43.78,44.26,559622231
29-Apr-24,43.67,44.54,43.60,44.54,443516701
26-Apr-24,43.22,43.93,43.06,43.75,390818030
25-Apr-24,43.27,44.45,43.17,44.25,363941403
24-Apr-24,43.50,43.96,43.21,43.27,580051460
23-Apr-24,43.55,43.83,43.14,43.46,650183381
22-Apr-24,42.95,43.86,42.70,43.76,564244105
19-Apr-24,41.20,42.81,41.02,42.72,786762499
18-Apr-24,41.30,41.97,40.85,41.05,432553639
17-Apr-24,41.19,41.47,41.00,41.15,437732134
16-Apr-24,40.64,41.37,40.47,41.09,449560345
15-Apr-24,40.20,41.03,40.10,40.89,544866868
12-Apr-24,41.00,41.43,39.97,40.30,418884661
11-Apr-24,40.92,41.14,40.63,40.63,294975489
10-Apr-24,39.70,41.06,39.70,41.00,636970570
09-Apr-24,39.93,39.99,39.16,39.80,360626521
08-Apr-24,38.90,39.74,38.56,39.60,448606338
05-Apr-24,39.02,39.50,38.14,39.04,579667517
04-Apr-24,39.32,40.83,38.70,39.12,1405401820
03-Apr-24,39.77,39.82,39.06,39.30,454662328
02-Apr-24,38.76,39.69,38.66,39.61,509536892
01-Apr-24,38.33,38.70,38.06,38.56,300563027
28-Mar-24,37.30,38.33,37.07,38.28,404655955
27-Mar-24,36.91,37.37,36.65,37.36,191142842
26-Mar-24,37.30,37.44,36.80,36.91,332489721
25-Mar-24,36.90,37.54,36.90,37.32,299823684
22-Mar-24,36.60,36.96,36.18,36.86,326502681
21-Mar-24,37.33,37.70,36.40,36.57,605115670
20-Mar-24,36.71,37.40,36.25,37.33,515990747
19-Mar-24,36.98,37.49,36.21,36.57,559863869
18-Mar-24,36.95,37.08,35.85,36.98,485266562
15-Mar-24,36.66,37.00,36.45,36.67,697947442
14-Mar-24,37.20,37.57,36.59,36.75,617292613
13-Mar-24,37.47,37.86,36.94,37.00,755510893
12-Mar-24,37.00,37.75,36.79,37.37,1040671705
11-Mar-24,36.70,37.97,36.14,36.27,1744936074
08-Mar-24,36.78,37.96,35.47,36.98,2987218728
07-Mar-24,41.32,41.73,41.12,41.26,323986637
06-Mar-24,41.02,41.50,40.90,41.50,808581870
05-Mar-24,41.08,41.19,40.42,40.80,413749651
04-Mar-24,41.31,41.84,40.88,41.05,347354163
01-Mar-24,41.38,41.86,41.18,41.21,400970609
29-Feb-24,41.75,42.40,40.74,41.22,778558677
28-Feb-24,43.82,44.29,41.25,41.60,736572107
27-Feb-24,44.38,44.38,43.71,43.97,359889630
26-Feb-24,43.60,44.29,43.44,44.08,294184433
23-Feb-24,43.67,43.73,42.98,43.62,577539301
22-Feb-24,43.90,43.95,42.99,43.74,415916071
21-Feb-24,43.60,44.04,43.43,43.71,343777267
20-Feb-24,44.42,44.46,43.32,43.60,762315395
19-Feb-24,44.29,44.50,44.13,44.49,165693407
16-Feb-24,43.30,44.31,43.24,44.30,564428318
15-Feb-24,42.37,43.51,42.04,43.51,391819904
14-Feb-24,42.53,42.66,42.08,42.31,240940002
09-Feb-24,43.23,43.54,42.52,42.74,514021858
08-Feb-24,43.37,43.62,43.03,43.23,346544608
07-Feb-24,42.95,43.45,42.75,43.38,505012789
06-Feb-24,42.42,43.37,42.42,42.97,559291327
05-Feb-24,42.21,42.82,42.02,42.33,469645462
02-Feb-24,43.00,43.28,42.27,42.33,503127188
01-Feb-24,42.60,43.79,42.28,42.96,775210456
31-Jan-24,42.17,42.93,42.00,42.16,575658420
30-Jan-24,42.19,42.74,42.12,42.17,326712869
29-Jan-24,42.04,42.56,41.58,42.36,380572270
26-Jan-24,40.89,42.34,40.81,41.96,436691784
25-Jan-24,39.63,41.15,39.59,41.06,532627621
24-Jan-24,39.70,40.06,39.09,39.24,416947194
23-Jan-24,39.18,39.84,38.86,39.61,347075329
22-Jan-24,38.81,39.25,38.60,39.04,239671644
19-Jan-24,39.10,39.46,38.59,38.95,227531763
18-Jan-24,39.44,39.48,38.83,38.98,390940333
17-Jan-24,39.35,39.57,39.14,39.27,514462687
16-Jan-24,40.00,40.25,39.59,39.60,472900488

*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