ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/2019-0,13%-0,0430,1530,2029,9230,55177M13.160
14/06/20190,94%0,2830,1929,6529,6530,19458M17.258
13/06/20191,36%0,4029,9130,0029,8030,19222M15.955
12/06/2019-1,47%-0,4429,5129,7529,2729,89246M13.771
11/06/20192,04%0,6029,9529,4829,4130,10409M20.369
10/06/2019-1,68%-0,5029,3529,7029,2029,85347M17.017
07/06/20192,72%0,7929,8529,4929,1729,91354M10.928
06/06/20191,57%0,4529,0629,0028,5229,38171M10.147
05/06/2019-1,41%-0,4128,6129,0828,2429,17187M9.578
04/06/20190,59%0,1729,0229,3028,7829,30184M11.494
03/06/20192,20%0,6228,8528,5028,4729,22326M20.172
31/05/2019-2,15%-0,6228,2328,6228,2228,98307M18.574
30/05/2019-0,17%-0,0528,8528,9528,6929,34293M15.050
29/05/2019-0,79%-0,2328,9028,8628,5029,13185M12.982
28/05/20191,36%0,3929,1328,6128,4829,13446M14.519
27/05/20191,45%0,4128,7428,5528,5228,9293M8.087
24/05/20190,21%0,0628,3328,5728,2728,73130M9.583
23/05/2019-1,74%-0,5028,2728,4727,7728,54193M10.676
22/05/2019-0,10%-0,0328,7728,7728,2428,90182M17.119
21/05/20192,60%0,7328,8028,2528,0128,80234M13.021
20/05/20191,85%0,5128,0727,6427,4128,11150M12.242
17/05/2019-0,79%-0,2227,5627,5327,4328,18376M23.849
16/05/2019-1,91%-0,5427,7828,1727,7828,71298M16.458
15/05/2019-0,70%-0,2028,3228,1128,0428,39296M14.896
14/05/20190,04%0,0128,5228,6928,4028,83162M12.615
13/05/2019-2,86%-0,8428,5128,7128,4029,05287M15.509
10/05/2019-0,03%-0,0129,3529,3728,8029,42199M18.909
09/05/2019-2,85%-0,8629,3629,7529,2229,81347M25.151
08/05/20193,42%1,0030,2229,2829,1230,47352M25.665
07/05/2019-1,08%-0,3229,2229,2528,7529,36393M14.246
06/05/2019-0,07%-0,0229,5429,2429,0729,54161M8.379
03/05/20190,17%0,0529,5629,8529,5630,02163M9.339
02/05/2019-1,50%-0,4529,5129,7029,3129,81208M13.776
30/04/2019-0,96%-0,2929,9630,3729,8430,68496M14.834
29/04/2019-0,46%-0,1430,2530,7830,2530,78165M8.497
26/04/2019-0,88%-0,2730,3930,5630,0430,68175M10.434
25/04/20190,26%0,0830,6630,3430,3131,04237M13.509
24/04/2019-1,74%-0,5430,5831,1230,2031,29228M13.545
23/04/20190,81%0,2531,1231,2030,9531,49195M11.302
22/04/20190,36%0,1130,8730,8130,6531,22276M14.865
18/04/20191,92%0,5830,7630,6530,4831,19491M16.015
17/04/20190,10%0,0330,1830,3529,6130,62516M14.818
16/04/20193,57%1,0430,1529,2028,9230,37338M20.073
15/04/2019-0,07%-0,0229,1129,8028,8929,80367M31.589
12/04/2019-8,54%-2,7229,1330,2929,0130,52712M35.715
11/04/2019-1,30%-0,4231,8532,1931,5832,28288M13.901
10/04/2019-0,55%-0,1832,2732,9332,2333,00184M10.361
09/04/2019-0,89%-0,2932,4532,6732,1432,76233M13.275
08/04/20192,15%0,6932,7432,1832,1833,05231M12.059
05/04/20192,23%0,7032,0531,4531,0732,16315M17.587
04/04/20193,29%1,0031,3530,6830,2531,41307M24.270
03/04/2019-2,10%-0,6530,3531,1330,3531,26384M17.096
02/04/20190,42%0,1331,0031,0130,5131,26239M14.269
01/04/2019-0,90%-0,2830,8731,4230,7331,59391M18.072
29/03/20190,61%0,1931,1531,3330,9531,57279M15.773
28/03/20191,67%0,5130,9630,3130,0631,17394M21.993
27/03/2019-4,64%-1,4830,4531,3530,4531,45380M18.453
26/03/20194,18%1,2831,9331,0030,9831,93433M20.047
25/03/2019-0,39%-0,1230,6530,6130,3831,16390M18.987
22/03/2019-4,77%-1,5430,7731,6630,7731,90615M32.498
21/03/2019-2,00%-0,6632,3132,7031,7732,93607M31.181
20/03/20190,61%0,2032,9732,6932,6533,70439M20.320
19/03/20191,58%0,5132,7732,4932,3833,25400M36.402
18/03/20192,02%0,6432,2631,6631,6432,48400M28.970
15/03/20191,05%0,3331,6231,2831,2031,77536M26.723
14/03/20191,13%0,3531,2931,0031,0031,49328M20.751
13/03/20192,69%0,8130,9430,2730,1131,25404M21.211
12/03/2019-1,66%-0,5130,1330,6330,1330,86254M10.004
11/03/20195,66%1,6430,6429,3829,0230,73416M16.705
08/03/2019-0,75%-0,2229,0028,8528,5429,12282M16.028
07/03/2019-0,88%-0,2629,2229,6529,1629,65189M11.337
06/03/20190,96%0,2829,4828,8528,8529,48168M11.517
01/03/2019-2,21%-0,6629,2029,9229,2030,07217M15.382
28/02/2019-2,64%-0,8129,8631,2029,2731,25925M54.003
27/02/20190,52%0,1630,6730,7330,4231,09300M13.880
26/02/20190,03%0,0130,5130,5530,3531,09240M17.473
25/02/2019-2,40%-0,7530,5031,1130,4531,20271M23.810
22/02/2019-0,57%-0,1831,2531,7030,9831,79223M13.037
21/02/20190,54%0,1731,4331,4531,0031,61190M13.629
20/02/20190,00%0,0031,2631,3530,8731,74350M20.772
19/02/20191,86%0,5731,2630,8630,7831,50235M13.138
18/02/2019-1,16%-0,3630,6930,8130,5930,98131M10.733
15/02/2019-0,77%-0,2431,0531,1030,8931,44201M10.134
14/02/20192,09%0,6431,2930,6730,5631,34261M15.266
13/02/20192,37%0,7130,6530,2330,0530,82346M28.548
12/02/20193,60%1,0429,9429,5029,5030,04297M13.688
11/02/2019-1,26%-0,3728,9029,2528,7629,28131M8.767
08/02/2019-0,71%-0,2129,2729,1628,8829,60241M12.025
07/02/2019-1,77%-0,5329,4830,1229,1730,59282M18.708
06/02/2019-1,77%-0,5430,0130,2629,9330,48269M15.170
05/02/20190,63%0,1930,5530,3630,1030,72162M11.576
04/02/20191,13%0,3430,3629,8129,7730,52316M15.811
01/02/20191,59%0,4730,0229,4729,3030,05220M13.860
31/01/20190,37%0,1129,5529,7029,5329,97361M23.637
30/01/20191,38%0,4029,4429,4029,2529,70256M15.515
29/01/20192,18%0,6229,0428,7128,7129,40213M11.373
28/01/2019-3,53%-1,0428,4229,4228,3229,72493M25.182
24/01/20191,06%0,3129,4629,1528,9729,46206M12.652
23/01/20191,04%0,3029,1529,0028,8929,37177M14.507
22/01/2019-1,50%-0,4428,8529,1728,6729,20193M13.445
21/01/20190,48%0,1429,2928,9328,7329,30114M9.672


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br