Cotação atual, histórico e gráfico do papel: PETR3
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 |
| 11/10/2019 | 1,48% | 0,43 | 29,50 | 29,30 | 29,28 | 29,81 | 226M | 12.182 |
| 10/10/2019 | 0,48% | 0,14 | 29,07 | 28,95 | 28,84 | 29,37 | 161M | 11.045 |
| 09/10/2019 | 2,52% | 0,71 | 28,93 | 28,52 | 28,41 | 29,10 | 213M | 12.705 |
| 08/10/2019 | -0,63% | -0,18 | 28,22 | 28,34 | 28,20 | 28,73 | 210M | 12.939 |
| 07/10/2019 | -1,56% | -0,45 | 28,40 | 28,63 | 28,05 | 28,90 | 199M | 12.704 |
| 04/10/2019 | -0,93% | -0,27 | 28,85 | 29,11 | 28,41 | 29,25 | 266M | 13.371 |
| 03/10/2019 | 0,76% | 0,22 | 29,12 | 29,02 | 28,24 | 29,12 | 218M | 12.121 |
| 02/10/2019 | -3,60% | -1,08 | 28,90 | 29,62 | 28,80 | 29,77 | 254M | 16.444 |
| 01/10/2019 | -0,56% | -0,17 | 29,98 | 30,16 | 29,84 | 30,41 | 249M | 13.751 |
| 30/09/2019 | -0,89% | -0,27 | 30,15 | 30,44 | 30,15 | 30,44 | 162M | 10.298 |
| 27/09/2019 | 0,23% | 0,07 | 30,42 | 30,30 | 30,23 | 30,87 | 215M | 14.995 |
| 26/09/2019 | 0,83% | 0,25 | 30,35 | 30,11 | 30,00 | 30,46 | 138M | 10.566 |
| 25/09/2019 | 0,13% | 0,04 | 30,10 | 29,95 | 29,56 | 30,13 | 134M | 10.854 |
| 24/09/2019 | -1,28% | -0,39 | 30,06 | 30,42 | 29,99 | 30,51 | 136M | 9.283 |
| 23/09/2019 | 0,43% | 0,13 | 30,45 | 30,18 | 30,10 | 30,63 | 175M | 7.962 |
| 20/09/2019 | 0,26% | 0,08 | 30,32 | 30,42 | 30,08 | 30,44 | 514M | 11.535 |
| 19/09/2019 | 0,73% | 0,22 | 30,24 | 30,70 | 30,23 | 30,77 | 173M | 10.219 |
| 18/09/2019 | -1,64% | -0,50 | 30,02 | 30,20 | 30,02 | 30,35 | 151M | 9.017 |
| 17/09/2019 | -1,55% | -0,48 | 30,52 | 30,59 | 29,99 | 30,72 | 228M | 13.117 |
| 16/09/2019 | 4,52% | 1,34 | 31,00 | 31,15 | 30,51 | 31,30 | 436M | 19.258 |
| 13/09/2019 | -0,57% | -0,17 | 29,66 | 29,91 | 29,66 | 30,14 | 116M | 8.063 |
| 12/09/2019 | 1,22% | 0,36 | 29,83 | 29,55 | 29,25 | 29,98 | 268M | 13.055 |
| 11/09/2019 | -1,77% | -0,53 | 29,47 | 30,20 | 29,46 | 30,28 | 302M | 14.846 |
| 10/09/2019 | 0,77% | 0,23 | 30,00 | 29,94 | 29,65 | 30,30 | 241M | 15.544 |
| 09/09/2019 | 1,99% | 0,58 | 29,77 | 29,49 | 29,25 | 29,90 | 190M | 10.703 |
| 06/09/2019 | 0,66% | 0,19 | 29,19 | 29,04 | 28,80 | 29,43 | 142M | 7.902 |
| 05/09/2019 | 0,62% | 0,18 | 29,00 | 29,02 | 28,94 | 29,42 | 201M | 10.121 |
| 04/09/2019 | 2,53% | 0,71 | 28,82 | 28,54 | 28,52 | 28,98 | 202M | 11.552 |
| 03/09/2019 | 0,50% | 0,14 | 28,11 | 27,66 | 27,61 | 28,25 | 280M | 13.524 |
| 02/09/2019 | -1,06% | -0,30 | 27,97 | 28,05 | 27,97 | 28,36 | 122M | 10.976 |
| 30/08/2019 | 0,53% | 0,15 | 28,27 | 28,17 | 27,76 | 28,34 | 344M | 13.614 |
| 29/08/2019 | 3,76% | 1,02 | 28,12 | 27,40 | 27,30 | 28,12 | 221M | 13.870 |
| 28/08/2019 | 0,71% | 0,19 | 27,10 | 26,80 | 26,80 | 27,35 | 171M | 10.438 |
| 27/08/2019 | 1,89% | 0,50 | 26,91 | 26,76 | 26,44 | 27,28 | 397M | 23.484 |
| 26/08/2019 | -1,31% | -0,35 | 26,41 | 26,89 | 26,33 | 27,09 | 306M | 21.047 |
| 23/08/2019 | -3,15% | -0,87 | 26,76 | 27,24 | 26,64 | 27,67 | 251M | 19.389 |
| 22/08/2019 | -0,97% | -0,27 | 27,63 | 28,01 | 27,53 | 28,26 | 292M | 18.897 |
| 21/08/2019 | 5,32% | 1,41 | 27,90 | 26,89 | 26,70 | 28,46 | 507M | 29.459 |
| 20/08/2019 | -0,93% | -0,25 | 26,49 | 26,76 | 26,32 | 26,86 | 177M | 14.003 |
| 19/08/2019 | 1,36% | 0,36 | 26,74 | 26,78 | 26,50 | 27,02 | 266M | 16.248 |
| 16/08/2019 | -0,45% | -0,12 | 26,38 | 27,01 | 26,22 | 27,06 | 291M | 21.683 |
| 15/08/2019 | -2,21% | -0,60 | 26,50 | 27,13 | 26,31 | 27,20 | 323M | 19.125 |
| 14/08/2019 | -3,08% | -0,86 | 27,10 | 27,50 | 26,95 | 27,62 | 401M | 29.033 |
| 13/08/2019 | 0,39% | 0,11 | 27,96 | 27,51 | 27,29 | 28,28 | 291M | 16.160 |
| 12/08/2019 | -2,69% | -0,77 | 27,85 | 28,31 | 27,78 | 28,36 | 187M | 16.492 |
| 09/08/2019 | -0,87% | -0,25 | 28,62 | 28,84 | 28,58 | 29,15 | 161M | 7.631 |
| 08/08/2019 | 2,38% | 0,67 | 28,87 | 28,77 | 28,34 | 28,87 | 231M | 18.802 |
| 07/08/2019 | -0,95% | -0,27 | 28,20 | 28,02 | 27,46 | 28,32 | 536M | 22.148 |
| 06/08/2019 | 1,68% | 0,47 | 28,47 | 28,41 | 28,23 | 28,72 | 325M | 14.974 |
| 05/08/2019 | -4,14% | -1,21 | 28,00 | 28,59 | 27,93 | 28,68 | 344M | 20.874 |
| 02/08/2019 | 3,03% | 0,86 | 29,21 | 29,19 | 28,89 | 29,74 | 390M | 24.794 |
| 01/08/2019 | -1,53% | -0,44 | 28,35 | 29,04 | 27,86 | 29,20 | 334M | 24.691 |
| 31/07/2019 | 0,31% | 0,09 | 28,79 | 29,00 | 28,46 | 29,01 | 241M | 17.590 |
| 30/07/2019 | -0,66% | -0,19 | 28,70 | 28,69 | 28,56 | 29,05 | 189M | 11.483 |
| 29/07/2019 | 1,23% | 0,35 | 28,89 | 28,54 | 28,35 | 28,92 | 178M | 10.410 |
| 26/07/2019 | -3,12% | -0,92 | 28,54 | 29,39 | 28,41 | 29,39 | 362M | 21.115 |
| 25/07/2019 | -1,80% | -0,54 | 29,46 | 30,11 | 29,32 | 30,20 | 176M | 14.118 |
| 24/07/2019 | -0,83% | -0,25 | 30,00 | 30,29 | 29,95 | 30,49 | 227M | 16.608 |
| 23/07/2019 | 0,50% | 0,15 | 30,25 | 30,14 | 29,96 | 30,38 | 270M | 12.221 |
| 22/07/2019 | 0,13% | 0,04 | 30,10 | 30,20 | 29,91 | 30,32 | 136M | 7.503 |
| 19/07/2019 | -0,03% | -0,01 | 30,06 | 30,09 | 29,84 | 30,19 | 226M | 8.949 |
| 18/07/2019 | -1,09% | -0,33 | 30,07 | 30,50 | 29,91 | 30,50 | 269M | 12.797 |
| 17/07/2019 | -0,65% | -0,20 | 30,40 | 30,71 | 30,25 | 30,72 | 197M | 9.549 |
| 16/07/2019 | -1,19% | -0,37 | 30,60 | 30,89 | 30,40 | 31,15 | 234M | 10.904 |
| 15/07/2019 | -1,68% | -0,53 | 30,97 | 31,61 | 30,96 | 31,61 | 201M | 8.288 |
| 12/07/2019 | 0,64% | 0,20 | 31,50 | 31,38 | 31,24 | 31,67 | 316M | 15.661 |
| 11/07/2019 | 1,89% | 0,58 | 31,30 | 30,83 | 30,73 | 31,40 | 422M | 23.481 |
| 10/07/2019 | 0,36% | 0,11 | 30,72 | 30,81 | 30,60 | 30,98 | 685M | 33.275 |
| 08/07/2019 | 1,93% | 0,58 | 30,61 | 30,08 | 30,01 | 30,61 | 263M | 12.056 |
| 05/07/2019 | -0,43% | -0,13 | 30,03 | 30,02 | 29,82 | 30,30 | 282M | 23.990 |
| 04/07/2019 | 1,31% | 0,39 | 30,16 | 30,00 | 30,00 | 30,36 | 193M | 14.938 |
| 03/07/2019 | 1,02% | 0,30 | 29,77 | 29,61 | 29,42 | 29,88 | 238M | 18.585 |
| 02/07/2019 | -1,50% | -0,45 | 29,47 | 29,86 | 29,20 | 30,00 | 580M | 39.886 |
| 01/07/2019 | -0,33% | -0,10 | 29,92 | 30,44 | 29,80 | 30,65 | 596M | 25.747 |
| 28/06/2019 | 0,43% | 0,13 | 30,02 | 30,11 | 29,71 | 30,45 | 458M | 20.980 |
| 27/06/2019 | -2,16% | -0,66 | 29,89 | 30,26 | 29,58 | 30,39 | 1.219M | 39.607 |
| 26/06/2019 | -0,49% | -0,15 | 30,55 | 30,31 | 30,25 | 30,92 | 2.071M | 52.784 |
| 25/06/2019 | -3,03% | -0,96 | 30,70 | 31,50 | 30,58 | 31,54 | 472M | 17.196 |
| 24/06/2019 | -0,41% | -0,13 | 31,66 | 31,88 | 31,59 | 32,00 | 277M | 14.049 |
| 21/06/2019 | 3,08% | 0,95 | 31,79 | 31,11 | 31,11 | 32,03 | 491M | 25.597 |
| 19/06/2019 | 0,75% | 0,23 | 30,84 | 30,50 | 30,39 | 30,84 | 254M | 13.758 |
| 18/06/2019 | 1,53% | 0,46 | 30,61 | 30,44 | 30,27 | 30,72 | 216M | 15.852 |
| 17/06/2019 | -0,13% | -0,04 | 30,15 | 30,20 | 29,92 | 30,55 | 177M | 13.160 |
| 14/06/2019 | 0,94% | 0,28 | 30,19 | 29,65 | 29,65 | 30,19 | 458M | 17.258 |
| 13/06/2019 | 1,36% | 0,40 | 29,91 | 30,00 | 29,80 | 30,19 | 222M | 15.955 |
| 12/06/2019 | -1,47% | -0,44 | 29,51 | 29,75 | 29,27 | 29,89 | 246M | 13.771 |
| 11/06/2019 | 2,04% | 0,60 | 29,95 | 29,48 | 29,41 | 30,10 | 409M | 20.369 |
| 10/06/2019 | -1,68% | -0,50 | 29,35 | 29,70 | 29,20 | 29,85 | 347M | 17.017 |
| 07/06/2019 | 2,72% | 0,79 | 29,85 | 29,49 | 29,17 | 29,91 | 354M | 10.928 |
| 06/06/2019 | 1,57% | 0,45 | 29,06 | 29,00 | 28,52 | 29,38 | 171M | 10.147 |
| 05/06/2019 | -1,41% | -0,41 | 28,61 | 29,08 | 28,24 | 29,17 | 187M | 9.578 |
| 04/06/2019 | 0,59% | 0,17 | 29,02 | 29,30 | 28,78 | 29,30 | 184M | 11.494 |
| 03/06/2019 | 2,20% | 0,62 | 28,85 | 28,50 | 28,47 | 29,22 | 326M | 20.172 |
| 31/05/2019 | -2,15% | -0,62 | 28,23 | 28,62 | 28,22 | 28,98 | 307M | 18.574 |
| 30/05/2019 | -0,17% | -0,05 | 28,85 | 28,95 | 28,69 | 29,34 | 293M | 15.050 |
| 29/05/2019 | -0,79% | -0,23 | 28,90 | 28,86 | 28,50 | 29,13 | 185M | 12.982 |
| 28/05/2019 | 1,36% | 0,39 | 29,13 | 28,61 | 28,48 | 29,13 | 446M | 14.519 |
| 27/05/2019 | 1,45% | 0,41 | 28,74 | 28,55 | 28,52 | 28,92 | 93M | 8.087 |
| 24/05/2019 | 0,21% | 0,06 | 28,33 | 28,57 | 28,27 | 28,73 | 130M | 9.583 |
| 23/05/2019 | -1,74% | -0,50 | 28,27 | 28,47 | 27,77 | 28,54 | 193M | 10.676 |
| 22/05/2019 | -0,10% | -0,03 | 28,77 | 28,77 | 28,24 | 28,90 | 182M | 17.119 |
Date,Open,High,Low,Close,Volume
11-Oct-19,29.30,29.81,29.28,29.50,226220885
10-Oct-19,28.95,29.37,28.84,29.07,161411567
09-Oct-19,28.52,29.10,28.41,28.93,213309098
08-Oct-19,28.34,28.73,28.20,28.22,209952439
07-Oct-19,28.63,28.90,28.05,28.40,198895747
04-Oct-19,29.11,29.25,28.41,28.85,266235266
03-Oct-19,29.02,29.12,28.24,29.12,217707113
02-Oct-19,29.62,29.77,28.80,28.90,254480105
01-Oct-19,30.16,30.41,29.84,29.98,248646636
30-Sep-19,30.44,30.44,30.15,30.15,161606009
27-Sep-19,30.30,30.87,30.23,30.42,215134394
26-Sep-19,30.11,30.46,30.00,30.35,138293615
25-Sep-19,29.95,30.13,29.56,30.10,134163655
24-Sep-19,30.42,30.51,29.99,30.06,135968518
23-Sep-19,30.18,30.63,30.10,30.45,175182897
20-Sep-19,30.42,30.44,30.08,30.32,513827346
19-Sep-19,30.70,30.77,30.23,30.24,173019553
18-Sep-19,30.20,30.35,30.02,30.02,151374498
17-Sep-19,30.59,30.72,29.99,30.52,228125731
16-Sep-19,31.15,31.30,30.51,31.00,436050175
13-Sep-19,29.91,30.14,29.66,29.66,115778655
12-Sep-19,29.55,29.98,29.25,29.83,268374091
11-Sep-19,30.20,30.28,29.46,29.47,302217569
10-Sep-19,29.94,30.30,29.65,30.00,240578442
09-Sep-19,29.49,29.90,29.25,29.77,190292217
06-Sep-19,29.04,29.43,28.80,29.19,141868924
05-Sep-19,29.02,29.42,28.94,29.00,200902502
04-Sep-19,28.54,28.98,28.52,28.82,201897497
03-Sep-19,27.66,28.25,27.61,28.11,280492767
02-Sep-19,28.05,28.36,27.97,27.97,122376633
30-Aug-19,28.17,28.34,27.76,28.27,344244646
29-Aug-19,27.40,28.12,27.30,28.12,220732327
28-Aug-19,26.80,27.35,26.80,27.10,170879523
27-Aug-19,26.76,27.28,26.44,26.91,397380745
26-Aug-19,26.89,27.09,26.33,26.41,306086499
23-Aug-19,27.24,27.67,26.64,26.76,250820375
22-Aug-19,28.01,28.26,27.53,27.63,291910831
21-Aug-19,26.89,28.46,26.70,27.90,507241946
20-Aug-19,26.76,26.86,26.32,26.49,176768756
19-Aug-19,26.78,27.02,26.50,26.74,265773277
16-Aug-19,27.01,27.06,26.22,26.38,290808994
15-Aug-19,27.13,27.20,26.31,26.50,323086619
14-Aug-19,27.50,27.62,26.95,27.10,401114783
13-Aug-19,27.51,28.28,27.29,27.96,291405039
12-Aug-19,28.31,28.36,27.78,27.85,187137829
09-Aug-19,28.84,29.15,28.58,28.62,161066394
08-Aug-19,28.77,28.87,28.34,28.87,231171784
07-Aug-19,28.02,28.32,27.46,28.20,536255332
06-Aug-19,28.41,28.72,28.23,28.47,325486418
05-Aug-19,28.59,28.68,27.93,28.00,343681426
02-Aug-19,29.19,29.74,28.89,29.21,389909554
01-Aug-19,29.04,29.20,27.86,28.35,333617340
31-Jul-19,29.00,29.01,28.46,28.79,240598053
30-Jul-19,28.69,29.05,28.56,28.70,188758466
29-Jul-19,28.54,28.92,28.35,28.89,177590486
26-Jul-19,29.39,29.39,28.41,28.54,362310829
25-Jul-19,30.11,30.20,29.32,29.46,176226843
24-Jul-19,30.29,30.49,29.95,30.00,227062805
23-Jul-19,30.14,30.38,29.96,30.25,270376096
22-Jul-19,30.20,30.32,29.91,30.10,135992586
19-Jul-19,30.09,30.19,29.84,30.06,225762152
18-Jul-19,30.50,30.50,29.91,30.07,268954478
17-Jul-19,30.71,30.72,30.25,30.40,196659904
16-Jul-19,30.89,31.15,30.40,30.60,234033059
15-Jul-19,31.61,31.61,30.96,30.97,200996787
12-Jul-19,31.38,31.67,31.24,31.50,316291667
11-Jul-19,30.83,31.40,30.73,31.30,422453895
10-Jul-19,30.81,30.98,30.60,30.72,684582961
08-Jul-19,30.08,30.61,30.01,30.61,262541999
05-Jul-19,30.02,30.30,29.82,30.03,281672936
04-Jul-19,30.00,30.36,30.00,30.16,192892176
03-Jul-19,29.61,29.88,29.42,29.77,238213833
02-Jul-19,29.86,30.00,29.20,29.47,579843417
01-Jul-19,30.44,30.65,29.80,29.92,595956640
28-Jun-19,30.11,30.45,29.71,30.02,457659671
27-Jun-19,30.26,30.39,29.58,29.89,1219360684
26-Jun-19,30.31,30.92,30.25,30.55,2070631550
25-Jun-19,31.50,31.54,30.58,30.70,471947510
24-Jun-19,31.88,32.00,31.59,31.66,277415302
21-Jun-19,31.11,32.03,31.11,31.79,490678859
19-Jun-19,30.50,30.84,30.39,30.84,253571497
18-Jun-19,30.44,30.72,30.27,30.61,215857058
17-Jun-19,30.20,30.55,29.92,30.15,176778197
14-Jun-19,29.65,30.19,29.65,30.19,457916486
13-Jun-19,30.00,30.19,29.80,29.91,222325508
12-Jun-19,29.75,29.89,29.27,29.51,246087954
11-Jun-19,29.48,30.10,29.41,29.95,409469140
10-Jun-19,29.70,29.85,29.20,29.35,346644935
07-Jun-19,29.49,29.91,29.17,29.85,353910812
06-Jun-19,29.00,29.38,28.52,29.06,170646020
05-Jun-19,29.08,29.17,28.24,28.61,187189229
04-Jun-19,29.30,29.30,28.78,29.02,183844258
03-Jun-19,28.50,29.22,28.47,28.85,326099944
31-May-19,28.62,28.98,28.22,28.23,306509183
30-May-19,28.95,29.34,28.69,28.85,293362892
29-May-19,28.86,29.13,28.50,28.90,184510891
28-May-19,28.61,29.13,28.48,29.13,446051026
27-May-19,28.55,28.92,28.52,28.74,92687304
24-May-19,28.57,28.73,28.27,28.33,129869502
23-May-19,28.47,28.54,27.77,28.27,192716862
22-May-19,28.77,28.90,28.24,28.77,181988071
21-May-19,28.25,28.80,28.01,28.80,181988071
20-May-19,27.64,28.11,27.41,28.07,181988071
17-May-19,27.53,28.18,27.43,27.56,181988071
16-May-19,28.17,28.71,27.78,27.78,181988071
15-May-19,28.11,28.39,28.04,28.32,181988071
14-May-19,28.69,28.83,28.40,28.52,181988071
13-May-19,28.71,29.05,28.40,28.51,181988071
10-May-19,29.37,29.42,28.80,29.35,181988071
09-May-19,29.75,29.81,29.22,29.36,181988071
08-May-19,29.28,30.47,29.12,30.22,181988071
07-May-19,29.25,29.36,28.75,29.22,181988071
06-May-19,29.24,29.54,29.07,29.54,181988071
03-May-19,29.85,30.02,29.56,29.56,181988071
02-May-19,29.70,29.81,29.31,29.51,181988071
30-Apr-19,30.37,30.68,29.84,29.96,181988071
29-Apr-19,30.78,30.78,30.25,30.25,181988071
26-Apr-19,30.56,30.68,30.04,30.39,181988071
25-Apr-19,30.34,31.04,30.31,30.66,181988071
24-Apr-19,31.12,31.29,30.20,30.58,181988071
23-Apr-19,31.20,31.49,30.95,31.12,181988071
22-Apr-19,30.81,31.22,30.65,30.87,181988071
18-Apr-19,30.65,31.19,30.48,30.76,181988071
17-Apr-19,30.35,30.62,29.61,30.18,181988071
16-Apr-19,29.20,30.37,28.92,30.15,181988071
15-Apr-19,29.80,29.80,28.89,29.11,181988071
12-Apr-19,30.29,30.52,29.01,29.13,181988071
11-Apr-19,32.19,32.28,31.58,31.85,181988071
10-Apr-19,32.93,33.00,32.23,32.27,181988071
09-Apr-19,32.67,32.76,32.14,32.45,181988071
08-Apr-19,32.18,33.05,32.18,32.74,181988071
05-Apr-19,31.45,32.16,31.07,32.05,181988071
04-Apr-19,30.68,31.41,30.25,31.35,181988071
03-Apr-19,31.13,31.26,30.35,30.35,181988071
*exoneração de responsabilidade