ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
14/06/2024-1,05%-0,3936,6337,0836,0737,12455M23.634
13/06/2024-1,31%-0,4937,0237,4836,7237,79391M18.698
12/06/2024-4,48%-1,7637,5138,5537,1838,60745M34.437
11/06/2024-0,08%-0,0339,2739,5339,0939,69705M17.264
10/06/20241,84%0,7139,3038,8438,7839,67291M12.437
07/06/2024-3,38%-1,3538,5939,9038,5739,96720M24.199
06/06/2024-0,03%-0,0139,9439,9939,9440,43356M14.335
05/06/2024-0,17%-0,0739,9540,1339,9440,39281M13.563
04/06/2024-0,57%-0,2340,0239,9339,2840,12437M20.601
03/06/2024-1,11%-0,4540,2540,7040,2240,92385M24.740
31/05/20243,12%1,2340,7039,7039,7040,98669M31.773
29/05/20240,23%0,0939,4739,1938,9139,63428M22.537
28/05/20241,76%0,6839,3839,2539,0239,67639M44.012
27/05/20241,02%0,3938,7038,4138,3938,77118M7.747
24/05/2024-0,34%-0,1338,3138,8038,2638,81346M33.115
23/05/2024-0,85%-0,3338,4438,8138,3839,27583M16.017
22/05/20240,94%0,3638,7738,4138,2238,90523M20.629
21/05/2024-0,75%-0,2938,4138,7438,4138,98344M11.211
20/05/20240,34%0,1338,7038,5838,5139,04473M14.928
17/05/2024-1,83%-0,7238,5739,1938,3739,28692M26.442
16/05/2024-1,82%-0,7339,2940,0338,8240,17852M25.988
15/05/2024-6,78%-2,9140,0239,9038,8240,321.298M46.624
14/05/2024-2,74%-1,2142,9343,2242,3843,49472M16.591
13/05/20240,02%0,0144,1444,3343,9744,61224M10.180
10/05/2024-0,76%-0,3444,1344,5044,0444,77428M15.323
09/05/20241,76%0,7744,4743,5043,3544,62385M17.454
08/05/20241,06%0,4643,7042,9142,6543,90288M11.556
07/05/20242,42%1,0243,2442,3142,2543,24376M15.072
06/05/20240,50%0,2142,2242,0241,9142,59323M11.826
03/05/2024-5,45%-2,4242,0143,0241,5543,08750M25.148
02/05/20240,38%0,1744,4344,4844,0144,67539M19.544
30/04/2024-0,63%-0,2844,2644,3943,7844,50560M25.826
29/04/20241,81%0,7944,5443,6743,6044,54444M18.155
26/04/2024-1,13%-0,5043,7543,2243,0643,93391M15.303
25/04/20242,26%0,9844,2543,2743,1744,45364M14.196
24/04/2024-0,44%-0,1943,2743,5043,2143,96580M33.010
23/04/2024-0,69%-0,3043,4643,5543,1443,83650M16.173
22/04/20242,43%1,0443,7642,9542,7043,86564M33.652
19/04/20244,07%1,6742,7241,2041,0242,81787M37.106
18/04/2024-0,24%-0,1041,0541,3040,8541,97433M17.194
17/04/20240,15%0,0641,1541,1941,0041,47438M23.028
16/04/20240,49%0,2041,0940,6440,4741,37450M25.314
15/04/20241,46%0,5940,8940,2040,1041,03545M28.099
12/04/2024-0,81%-0,3340,3041,0039,9741,43419M21.764
11/04/2024-0,90%-0,3740,6340,9240,6341,14295M18.287
10/04/20243,02%1,2041,0039,7039,7041,06637M34.098
09/04/20240,51%0,2039,8039,9339,1639,99361M19.719
08/04/20241,43%0,5639,6038,9038,5639,74449M25.530
05/04/2024-0,20%-0,0839,0439,0238,1439,50580M24.795
04/04/2024-0,46%-0,1839,1239,3238,7040,831.405M65.404
03/04/2024-0,78%-0,3139,3039,7739,0639,82455M23.485
02/04/20242,72%1,0539,6138,7638,6639,69510M27.940
01/04/20240,73%0,2838,5638,3338,0638,70301M15.668
28/03/20242,46%0,9238,2837,3037,0738,33405M12.922
27/03/20241,22%0,4537,3636,9136,6537,37191M11.293
26/03/2024-1,10%-0,4136,9137,3036,8037,44332M13.276
25/03/20241,25%0,4637,3236,9036,9037,54300M11.128
22/03/20240,79%0,2936,8636,6036,1836,96327M17.580
21/03/2024-2,04%-0,7636,5737,3336,4037,70605M19.617
20/03/20242,08%0,7637,3336,7136,2537,40516M18.453
19/03/2024-1,11%-0,4136,5736,9836,2137,49560M18.895
18/03/20240,85%0,3136,9836,9535,8537,08485M18.159
15/03/2024-0,22%-0,0836,6736,6636,4537,00698M13.538
14/03/2024-0,68%-0,2536,7537,2036,5937,57617M30.202
13/03/2024-0,99%-0,3737,0037,4736,9437,86756M33.436
12/03/20243,03%1,1037,3737,0036,7937,751.041M32.059
11/03/2024-1,92%-0,7136,2736,7036,1437,971.745M47.204
08/03/2024-10,37%-4,2836,9836,7835,4737,962.987M86.492
07/03/2024-0,58%-0,2441,2641,3241,1241,73324M11.775
06/03/20241,72%0,7041,5041,0240,9041,50809M23.415
05/03/2024-0,61%-0,2540,8041,0840,4241,19414M20.257
04/03/2024-0,39%-0,1641,0541,3140,8841,84347M17.622
01/03/2024-0,02%-0,0141,2141,3841,1841,86401M17.730
29/02/2024-0,91%-0,3841,2241,7540,7442,40779M26.451
28/02/2024-5,39%-2,3741,6043,8241,2544,29737M27.100
27/02/2024-0,25%-0,1143,9744,3843,7144,38360M17.568
26/02/20241,05%0,4644,0843,6043,4444,29294M12.790
23/02/2024-0,27%-0,1243,6243,6742,9843,73578M20.466
22/02/20240,07%0,0343,7443,9042,9943,95416M15.555
21/02/20240,25%0,1143,7143,6043,4344,04344M16.896
20/02/2024-2,00%-0,8943,6044,4243,3244,46762M25.018
19/02/20240,43%0,1944,4944,2944,1344,50166M9.052
16/02/20241,82%0,7944,3043,3043,2444,31564M23.501
15/02/20242,84%1,2043,5142,3742,0443,51392M20.306
14/02/2024-1,01%-0,4342,3142,5342,0842,66241M10.886
09/02/2024-1,13%-0,4942,7443,2342,5243,54514M19.408
08/02/2024-0,35%-0,1543,2343,3743,0343,62347M20.401
07/02/20240,95%0,4143,3842,9542,7543,45505M18.030
06/02/20241,51%0,6442,9742,4242,4243,37559M28.070
05/02/20240,00%0,0042,3342,2142,0242,82470M20.078
02/02/2024-1,47%-0,6342,3343,0042,2743,28503M30.475
01/02/20241,90%0,8042,9642,6042,2843,79775M29.616
31/01/2024-0,02%-0,0142,1642,1742,0042,93576M22.380
30/01/2024-0,45%-0,1942,1742,1942,1242,74327M17.215
29/01/20240,95%0,4042,3642,0441,5842,56381M16.364
26/01/20242,19%0,9041,9640,8940,8142,34437M24.230
25/01/20244,64%1,8241,0639,6339,5941,15533M23.640
24/01/2024-0,93%-0,3739,2439,7039,0940,06417M16.202
23/01/20241,46%0,5739,6139,1838,8639,84347M18.961
22/01/20240,23%0,0939,0438,8138,6039,25240M12.814
19/01/2024-0,08%-0,0338,9539,1038,5939,46228M11.734
18/01/2024-0,74%-0,2938,9839,4438,8339,48391M17.355
17/01/2024-0,83%-0,3339,2739,3539,1439,57514M30.174
16/01/2024-1,10%-0,4439,6040,0039,5940,25473M23.070
15/01/20241,01%0,4040,0439,3639,3140,0494M6.746
12/01/20240,53%0,2139,6439,9039,6140,07205M8.471
11/01/20241,02%0,4039,4339,2139,0039,64334M15.068
10/01/2024-0,99%-0,3939,0339,4938,8939,63475M19.579
09/01/2024-0,55%-0,2239,4239,9239,3340,08494M18.040
08/01/2024-1,86%-0,7539,6439,8039,0139,99387M19.619
05/01/20240,87%0,3540,3940,2939,9840,72277M14.462
04/01/2024-1,62%-0,6640,0440,7940,0441,28434M21.425
03/01/20243,40%1,3440,7039,3839,3440,92397M21.184
02/01/20240,97%0,3839,3639,0039,0039,63265M12.464
28/12/2023-0,41%-0,1638,9839,0338,8339,17458M13.163
27/12/2023-0,15%-0,0639,1439,2238,9439,33198M8.761
26/12/20231,50%0,5839,2038,6538,6539,24185M10.003
22/12/20231,34%0,5138,6238,2538,1138,62286M16.211
21/12/20230,00%0,0038,1138,1337,8038,32218M12.846
20/12/20230,18%0,0738,1138,1837,9538,56492M18.294
19/12/20230,66%0,2538,0437,9637,5238,09386M20.034
18/12/20232,05%0,7637,7937,5037,3638,27345M15.108
15/12/2023-0,78%-0,2937,0337,3736,8937,98444M15.536
14/12/20232,33%0,8537,3236,9036,6337,49521M22.494
13/12/20231,33%0,4836,4736,0835,9036,52489M23.728
12/12/2023-1,53%-0,5635,9936,4935,7036,70182M9.797
11/12/2023-0,30%-0,1136,5536,6036,4036,83186M13.506
08/12/20233,41%1,2136,6635,7035,4736,81355M16.574
07/12/20230,31%0,1135,4535,5535,0636,14339M16.175
06/12/2023-2,38%-0,8635,3436,0535,3036,23400M18.332
05/12/2023-0,74%-0,2736,2036,6036,1436,68476M23.847
04/12/2023-1,96%-0,7336,4737,0536,3937,20402M14.413
01/12/2023-1,33%-0,5037,2037,6037,2037,72268M15.051
30/11/2023--37,7037,5637,1738,21602M20.068


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito