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
01/07/2022	1,87%	0,57	31,11	30,60	30,00	31,41	431M	28.662
30/06/2022	-1,10%	-0,34	30,54	30,36	30,11	30,75	609M	40.968
29/06/2022	-1,37%	-0,43	30,88	31,59	30,73	31,90	331M	20.727
28/06/2022	1,46%	0,45	31,31	31,69	31,09	31,85	391M	27.497
27/06/2022	6,75%	1,95	30,86	29,20	29,20	31,04	541M	28.921
24/06/2022	-0,65%	-0,19	28,91	29,51	28,83	29,67	452M	24.075
23/06/2022	-2,12%	-0,63	29,10	29,77	28,80	30,20	431M	21.688
22/06/2022	-0,47%	-0,14	29,73	29,36	29,04	30,32	404M	22.310
21/06/2022	-1,06%	-0,32	29,87	30,65	29,64	30,77	698M	38.544
20/06/2022	0,87%	0,26	30,19	28,79	28,57	30,68	326M	25.817
17/06/2022	-7,25%	-2,34	29,93	31,10	28,84	31,41	1.115M	50.490

15/06/2022	-1,31%	-0,43	32,27	33,10	31,95	33,18	654M	38.688
14/06/2022	0,89%	0,29	32,70	32,60	32,37	33,29	479M	28.090
13/06/2022	-1,52%	-0,50	32,41	32,44	31,71	32,79	688M	30.731
10/06/2022	-1,26%	-0,42	32,91	33,11	32,36	33,16	479M	26.007
09/06/2022	-1,19%	-0,40	33,33	33,74	33,22	33,88	381M	20.967
08/06/2022	-0,38%	-0,13	33,73	33,74	33,56	34,23	246M	15.864
07/06/2022	0,36%	0,12	33,86	33,55	33,55	34,63	374M	22.664
06/06/2022	-0,06%	-0,02	33,74	33,89	33,38	34,11	313M	18.559
03/06/2022	2,55%	0,84	33,76	32,91	32,67	33,91	465M	31.496
02/06/2022	-0,93%	-0,31	32,92	33,20	32,75	33,32	315M	18.275
01/06/2022	-0,09%	-0,03	33,23	33,08	32,98	33,52	255M	18.558
31/05/2022	0,76%	0,25	33,26	33,46	32,91	33,76	934M	32.157
30/05/2022	-2,16%	-0,73	33,01	34,00	32,05	34,00	408M	28.053
27/05/2022	-4,17%	-1,47	33,74	35,15	33,65	35,15	707M	33.553
26/05/2022	0,31%	0,11	35,21	35,07	34,95	35,60	398M	21.965
25/05/2022	2,03%	0,70	35,10	34,43	34,10	35,29	650M	29.482
24/05/2022	-11,93%	-4,66	34,40	34,00	33,72	34,81	627M	49.970
23/05/2022	3,69%	1,39	39,06	37,94	37,83	39,28	706M	39.851
20/05/2022	1,40%	0,52	37,67	37,50	36,96	37,89	548M	28.822
19/05/2022	0,84%	0,31	37,15	36,85	36,46	37,40	368M	18.647
18/05/2022	-2,26%	-0,85	36,84	37,51	36,54	38,04	599M	29.338
17/05/2022	0,08%	0,03	37,69	38,00	37,18	38,04	669M	35.269
16/05/2022	2,81%	1,03	37,66	36,74	36,61	37,88	822M	40.394
13/05/2022	0,14%	0,05	36,63	36,72	36,60	37,19	735M	28.940
12/05/2022	0,38%	0,14	36,58	36,52	35,69	36,75	1.040M	47.747
11/05/2022	5,04%	1,75	36,44	35,03	34,97	36,86	911M	33.999
10/05/2022	1,26%	0,43	34,69	34,60	34,15	35,00	604M	26.126
09/05/2022	-4,01%	-1,43	34,26	35,34	34,12	35,52	867M	49.073
06/05/2022	3,78%	1,30	35,69	35,20	34,34	35,89	615M	40.505
05/05/2022	-0,66%	-0,23	34,39	34,50	33,35	35,00	840M	52.936
04/05/2022	4,72%	1,56	34,62	33,40	33,04	34,62	708M	31.818
03/05/2022	0,67%	0,22	33,06	33,11	32,71	33,42	372M	19.465
02/05/2022	-1,79%	-0,60	32,84	33,50	32,15	33,60	524M	32.425
29/04/2022	0,03%	0,01	33,44	34,03	33,44	35,00	585M	29.956
28/04/2022	0,72%	0,24	33,43	33,30	33,30	33,80	232M	12.894
27/04/2022	0,30%	0,10	33,19	33,50	33,02	33,74	241M	17.031
26/04/2022	-0,15%	-0,05	33,09	33,07	32,94	33,77	461M	36.664
25/04/2022	-0,69%	-0,23	33,14	32,91	32,42	33,48	432M	26.702
22/04/2022	-4,98%	-1,75	33,37	34,48	33,21	34,70	526M	28.685
20/04/2022	1,18%	0,41	35,12	34,65	34,39	35,18	356M	17.484
19/04/2022	1,73%	0,59	34,71	34,44	34,35	35,07	519M	28.802
18/04/2022	-1,81%	-0,63	34,12	34,48	33,96	34,84	716M	25.090
14/04/2022	-7,43%	-2,79	34,75	34,49	34,11	35,15	1.262M	58.590
13/04/2022	2,46%	0,90	37,54	37,09	37,01	37,73	813M	43.904
12/04/2022	0,11%	0,04	36,64	37,06	36,49	37,36	423M	27.281
11/04/2022	-1,32%	-0,49	36,60	36,70	36,37	36,91	259M	18.098
08/04/2022	1,09%	0,40	37,09	36,56	36,39	37,25	520M	31.215
07/04/2022	5,01%	1,75	36,69	35,00	34,96	36,77	567M	29.587
06/04/2022	0,32%	0,11	34,94	34,92	34,51	35,36	524M	28.538
05/04/2022	-0,11%	-0,04	34,83	34,90	34,77	35,49	420M	21.496
04/04/2022	-1,02%	-0,36	34,87	34,97	34,37	35,00	536M	25.947
01/04/2022	-0,03%	-0,01	35,23	35,48	35,03	35,78	536M	40.657
31/03/2022	0,37%	0,13	35,24	34,62	34,59	35,58	601M	26.278
30/03/2022	1,77%	0,61	35,11	34,80	34,45	35,20	326M	25.261
29/03/2022	1,23%	0,42	34,50	34,14	33,90	34,92	731M	35.686
28/03/2022	-2,63%	-0,92	34,08	34,76	33,65	34,77	636M	23.670
25/03/2022	0,09%	0,03	35,00	34,84	34,49	35,32	483M	24.107
24/03/2022	1,72%	0,59	34,97	34,34	34,05	35,16	530M	25.408
23/03/2022	0,97%	0,33	34,38	34,20	33,93	35,04	409M	27.197
22/03/2022	-0,64%	-0,22	34,05	34,49	33,63	34,62	514M	43.412
21/03/2022	3,35%	1,11	34,27	33,22	33,17	34,54	416M	29.714
18/03/2022	0,88%	0,29	33,16	32,73	32,63	33,55	1.133M	33.339
17/03/2022	-2,64%	-0,89	32,87	34,03	32,00	34,32	1.122M	47.897
16/03/2022	0,09%	0,03	33,76	33,83	33,17	34,09	676M	35.849
15/03/2022	-1,86%	-0,64	33,73	33,76	32,74	34,01	654M	40.336
14/03/2022	-1,26%	-0,44	34,37	34,81	33,73	35,15	696M	40.811
11/03/2022	-2,36%	-0,84	34,81	35,74	34,60	36,13	859M	37.241
10/03/2022	2,80%	0,97	35,65	36,19	34,80	36,56	953M	50.620
09/03/2022	-0,03%	-0,01	34,68	34,89	33,93	35,12	646M	38.023
08/03/2022	1,61%	0,55	34,69	34,32	33,54	35,54	1.285M	62.845
07/03/2022	-7,65%	-2,83	34,14	37,40	33,76	37,50	1.114M	52.219
04/03/2022	-0,67%	-0,25	36,97	37,15	36,29	37,60	666M	35.628
03/03/2022	-0,80%	-0,30	37,22	37,59	36,71	37,89	575M	31.851
02/03/2022	3,16%	1,15	37,52	37,97	37,15	38,08	609M	33.848
25/02/2022	1,85%	0,66	36,37	35,60	35,21	36,48	741M	40.471
24/02/2022	-1,57%	-0,57	35,71	37,00	34,94	37,65	837M	42.262
23/02/2022	0,03%	0,01	36,28	36,47	36,04	36,80	712M	49.099
22/02/2022	-1,55%	-0,57	36,27	37,22	35,80	37,64	795M	43.076
21/02/2022	2,70%	0,97	36,84	35,88	35,88	37,08	228M	16.991
18/02/2022	-0,64%	-0,23	35,87	35,90	35,36	36,18	502M	27.997
17/02/2022	-0,47%	-0,17	36,10	36,14	35,79	36,58	369M	22.042
16/02/2022	2,20%	0,78	36,27	35,75	35,75	37,06	676M	36.965
15/02/2022	-2,07%	-0,75	35,49	36,00	34,94	36,05	507M	35.427
14/02/2022	-2,58%	-0,96	36,24	37,20	36,00	37,39	490M	31.865
11/02/2022	4,49%	1,60	37,20	35,82	35,58	37,26	975M	51.198
10/02/2022	1,71%	0,60	35,60	35,19	35,05	36,10	500M	40.408
09/02/2022	0,09%	0,03	35,00	35,03	34,73	35,90	371M	19.291
08/02/2022	-1,44%	-0,51	34,97	35,23	34,42	35,30	560M	36.785
07/02/2022	-1,20%	-0,43	35,48	35,86	35,33	35,95	714M	32.756
04/02/2022	1,79%	0,63	35,91	35,51	35,13	36,58	920M	47.024
03/02/2022	-1,07%	-0,38	35,28	35,47	34,68	35,48	585M	37.214
02/02/2022	-1,79%	-0,65	35,66	36,61	35,40	36,62	420M	29.042
01/02/2022	2,95%	1,04	36,31	35,16	34,73	36,46	686M	45.327
31/01/2022	-1,73%	-0,62	35,27	36,05	35,03	36,17	794M	37.815
28/01/2022	-2,97%	-1,10	35,89	36,85	35,47	37,80	887M	44.348
27/01/2022	0,38%	0,14	36,99	37,17	36,56	37,66	1.012M	36.960
26/01/2022	2,93%	1,05	36,85	36,00	36,00	37,40	827M	38.138
25/01/2022	3,32%	1,15	35,80	34,38	34,12	36,02	743M	34.812
24/01/2022	0,17%	0,06	34,65	34,45	33,37	35,08	855M	50.732
21/01/2022	0,35%	0,12	34,59	34,25	34,19	34,82	563M	33.234
20/01/2022	0,64%	0,22	34,47	34,50	34,02	34,84	630M	37.089
19/01/2022	-0,93%	-0,32	34,25	34,81	34,25	35,15	680M	32.989
18/01/2022	0,35%	0,12	34,57	34,53	33,81	34,93	515M	30.888
17/01/2022	-0,32%	-0,11	34,45	34,42	34,27	34,94	245M	23.250
14/01/2022	2,10%	0,71	34,56	34,07	33,62	34,74	971M	48.440
13/01/2022	2,42%	0,80	33,85	32,85	32,83	34,45	1.104M	49.703
12/01/2022	3,31%	1,06	33,05	32,18	32,15	33,25	838M	47.300
11/01/2022	4,13%	1,27	31,99	30,85	30,65	32,09	971M	46.420
10/01/2022	-0,36%	-0,11	30,72	30,70	30,39	31,06	532M	30.346
07/01/2022	0,82%	0,25	30,83	30,76	30,53	30,99	520M	24.340
06/01/2022	-0,10%	-0,03	30,58	30,74	30,46	31,43	934M	47.640
05/01/2022	-4,10%	-1,31	30,61	32,00	30,56	32,06	922M	40.632
04/01/2022	1,27%	0,40	31,92	31,57	31,28	32,19	553M	33.724
03/01/2022	2,67%	0,82	31,52	30,84	30,76	31,67	489M	38.443
30/12/2021	-0,81%	-0,25	30,70	30,95	30,55	31,13	1.049M	22.886
29/12/2021	-0,35%	-0,11	30,95	31,01	30,75	31,34	355M	35.196
28/12/2021	0,06%	0,02	31,06	31,26	31,00	31,47	252M	18.043
27/12/2021	1,97%	0,60	31,04	30,44	30,24	31,23	554M	23.181
23/12/2021	0,73%	0,22	30,44	30,35	30,18	30,68	190M	14.630
22/12/2021	-0,40%	-0,12	30,22	30,36	30,00	30,50	304M	13.637
21/12/2021	0,46%	0,14	30,34	30,51	30,28	30,83	331M	19.470
20/12/2021	-1,92%	-0,59	30,20	29,93	29,44	30,40	851M	37.128
17/12/2021	-	-	30,79	31,19	30,57	31,49	752M	24.333

Date,Open,High,Low,Close,Volume
01-Jul-22,30.60,31.41,30.00,31.11,430560448
30-Jun-22,30.36,30.75,30.11,30.54,608604115
29-Jun-22,31.59,31.90,30.73,30.88,331405618
28-Jun-22,31.69,31.85,31.09,31.31,391007641
27-Jun-22,29.20,31.04,29.20,30.86,540967659
24-Jun-22,29.51,29.67,28.83,28.91,452363629
23-Jun-22,29.77,30.20,28.80,29.10,430553230
22-Jun-22,29.36,30.32,29.04,29.73,404482945
21-Jun-22,30.65,30.77,29.64,29.87,698445648
20-Jun-22,28.79,30.68,28.57,30.19,325612774
17-Jun-22,31.10,31.41,28.84,29.93,1114676708
15-Jun-22,33.10,33.18,31.95,32.27,654437667
14-Jun-22,32.60,33.29,32.37,32.70,479236315
13-Jun-22,32.44,32.79,31.71,32.41,688305497
10-Jun-22,33.11,33.16,32.36,32.91,479231018
09-Jun-22,33.74,33.88,33.22,33.33,380882427
08-Jun-22,33.74,34.23,33.56,33.73,245696405
07-Jun-22,33.55,34.63,33.55,33.86,374013714
06-Jun-22,33.89,34.11,33.38,33.74,312929029
03-Jun-22,32.91,33.91,32.67,33.76,465299240
02-Jun-22,33.20,33.32,32.75,32.92,314560622
01-Jun-22,33.08,33.52,32.98,33.23,255004388
31-May-22,33.46,33.76,32.91,33.26,933550767
30-May-22,34.00,34.00,32.05,33.01,407554673
27-May-22,35.15,35.15,33.65,33.74,706613131
26-May-22,35.07,35.60,34.95,35.21,397593112
25-May-22,34.43,35.29,34.10,35.10,650128966
24-May-22,34.00,34.81,33.72,34.40,626685323
23-May-22,37.94,39.28,37.83,39.06,706259508
20-May-22,37.50,37.89,36.96,37.67,547557562
19-May-22,36.85,37.40,36.46,37.15,367861580
18-May-22,37.51,38.04,36.54,36.84,599265179
17-May-22,38.00,38.04,37.18,37.69,668864431
16-May-22,36.74,37.88,36.61,37.66,822472927
13-May-22,36.72,37.19,36.60,36.63,735333098
12-May-22,36.52,36.75,35.69,36.58,1039845297
11-May-22,35.03,36.86,34.97,36.44,911254348
10-May-22,34.60,35.00,34.15,34.69,604117335
09-May-22,35.34,35.52,34.12,34.26,867383610
06-May-22,35.20,35.89,34.34,35.69,614607869
05-May-22,34.50,35.00,33.35,34.39,839631565
04-May-22,33.40,34.62,33.04,34.62,707965478
03-May-22,33.11,33.42,32.71,33.06,372248056
02-May-22,33.50,33.60,32.15,32.84,524319316
29-Apr-22,34.03,35.00,33.44,33.44,585010939
28-Apr-22,33.30,33.80,33.30,33.43,231901350
27-Apr-22,33.50,33.74,33.02,33.19,240711490
26-Apr-22,33.07,33.77,32.94,33.09,460956971
25-Apr-22,32.91,33.48,32.42,33.14,432491819
22-Apr-22,34.48,34.70,33.21,33.37,526026211
20-Apr-22,34.65,35.18,34.39,35.12,355740463
19-Apr-22,34.44,35.07,34.35,34.71,518528707
18-Apr-22,34.48,34.84,33.96,34.12,715518433
14-Apr-22,34.49,35.15,34.11,34.75,1262196583
13-Apr-22,37.09,37.73,37.01,37.54,812784555
12-Apr-22,37.06,37.36,36.49,36.64,422620218
11-Apr-22,36.70,36.91,36.37,36.60,258812020
08-Apr-22,36.56,37.25,36.39,37.09,519567122
07-Apr-22,35.00,36.77,34.96,36.69,567036904
06-Apr-22,34.92,35.36,34.51,34.94,523830322
05-Apr-22,34.90,35.49,34.77,34.83,420230980
04-Apr-22,34.97,35.00,34.37,34.87,536081706
01-Apr-22,35.48,35.78,35.03,35.23,536380797
31-Mar-22,34.62,35.58,34.59,35.24,601050649
30-Mar-22,34.80,35.20,34.45,35.11,325988244
29-Mar-22,34.14,34.92,33.90,34.50,731348397
28-Mar-22,34.76,34.77,33.65,34.08,636088618
25-Mar-22,34.84,35.32,34.49,35.00,482704607
24-Mar-22,34.34,35.16,34.05,34.97,530302731
23-Mar-22,34.20,35.04,33.93,34.38,409333956
22-Mar-22,34.49,34.62,33.63,34.05,514468127
21-Mar-22,33.22,34.54,33.17,34.27,416070315
18-Mar-22,32.73,33.55,32.63,33.16,1132991346
17-Mar-22,34.03,34.32,32.00,32.87,1122427849
16-Mar-22,33.83,34.09,33.17,33.76,676212757
15-Mar-22,33.76,34.01,32.74,33.73,653722362
14-Mar-22,34.81,35.15,33.73,34.37,695939292
11-Mar-22,35.74,36.13,34.60,34.81,859141194
10-Mar-22,36.19,36.56,34.80,35.65,952557177
09-Mar-22,34.89,35.12,33.93,34.68,645808420
08-Mar-22,34.32,35.54,33.54,34.69,1285007661
07-Mar-22,37.40,37.50,33.76,34.14,1113615879
04-Mar-22,37.15,37.60,36.29,36.97,665626582
03-Mar-22,37.59,37.89,36.71,37.22,575416908
02-Mar-22,37.97,38.08,37.15,37.52,608589777
25-Feb-22,35.60,36.48,35.21,36.37,741278985
24-Feb-22,37.00,37.65,34.94,35.71,836702652
23-Feb-22,36.47,36.80,36.04,36.28,712149518
22-Feb-22,37.22,37.64,35.80,36.27,794766323
21-Feb-22,35.88,37.08,35.88,36.84,227604789
18-Feb-22,35.90,36.18,35.36,35.87,501981445
17-Feb-22,36.14,36.58,35.79,36.10,368606127
16-Feb-22,35.75,37.06,35.75,36.27,675870361
15-Feb-22,36.00,36.05,34.94,35.49,506732318
14-Feb-22,37.20,37.39,36.00,36.24,490448942
11-Feb-22,35.82,37.26,35.58,37.20,974503539
10-Feb-22,35.19,36.10,35.05,35.60,500281231
09-Feb-22,35.03,35.90,34.73,35.00,370797434
08-Feb-22,35.23,35.30,34.42,34.97,560143136
07-Feb-22,35.86,35.95,35.33,35.48,713678669
04-Feb-22,35.51,36.58,35.13,35.91,919956839
03-Feb-22,35.47,35.48,34.68,35.28,584913013
02-Feb-22,36.61,36.62,35.40,35.66,419801089
01-Feb-22,35.16,36.46,34.73,36.31,686199259
31-Jan-22,36.05,36.17,35.03,35.27,794488055
28-Jan-22,36.85,37.80,35.47,35.89,886999447
27-Jan-22,37.17,37.66,36.56,36.99,1011642099
26-Jan-22,36.00,37.40,36.00,36.85,827002468
25-Jan-22,34.38,36.02,34.12,35.80,742936907
24-Jan-22,34.45,35.08,33.37,34.65,855439266
21-Jan-22,34.25,34.82,34.19,34.59,562559717
20-Jan-22,34.50,34.84,34.02,34.47,630045223
19-Jan-22,34.81,35.15,34.25,34.25,679560535
18-Jan-22,34.53,34.93,33.81,34.57,514653715
17-Jan-22,34.42,34.94,34.27,34.45,244858764
14-Jan-22,34.07,34.74,33.62,34.56,970788583
13-Jan-22,32.85,34.45,32.83,33.85,1103862094
12-Jan-22,32.18,33.25,32.15,33.05,837816003
11-Jan-22,30.85,32.09,30.65,31.99,970993427
10-Jan-22,30.70,31.06,30.39,30.72,531843436
07-Jan-22,30.76,30.99,30.53,30.83,520251327
06-Jan-22,30.74,31.43,30.46,30.58,934453864
05-Jan-22,32.00,32.06,30.56,30.61,922173809
04-Jan-22,31.57,32.19,31.28,31.92,552673985
03-Jan-22,30.84,31.67,30.76,31.52,488829615
30-Dec-21,30.95,31.13,30.55,30.70,1049299097
29-Dec-21,31.01,31.34,30.75,30.95,355160457
28-Dec-21,31.26,31.47,31.00,31.06,251704308
27-Dec-21,30.44,31.23,30.24,31.04,553613131
23-Dec-21,30.35,30.68,30.18,30.44,189829531
22-Dec-21,30.36,30.50,30.00,30.22,304230261
21-Dec-21,30.51,30.83,30.28,30.34,331227480
20-Dec-21,29.93,30.40,29.44,30.20,851279439
17-Dec-21,31.19,31.49,30.57,30.79,752219310

*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