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 |
| 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 |
| 21/05/2019 | 2,60% | 0,73 | 28,80 | 28,25 | 28,01 | 28,80 | 234M | 13.021 |
| 20/05/2019 | 1,85% | 0,51 | 28,07 | 27,64 | 27,41 | 28,11 | 150M | 12.242 |
| 17/05/2019 | -0,79% | -0,22 | 27,56 | 27,53 | 27,43 | 28,18 | 376M | 23.849 |
| 16/05/2019 | -1,91% | -0,54 | 27,78 | 28,17 | 27,78 | 28,71 | 298M | 16.458 |
| 15/05/2019 | -0,70% | -0,20 | 28,32 | 28,11 | 28,04 | 28,39 | 296M | 14.896 |
| 14/05/2019 | 0,04% | 0,01 | 28,52 | 28,69 | 28,40 | 28,83 | 162M | 12.615 |
| 13/05/2019 | -2,86% | -0,84 | 28,51 | 28,71 | 28,40 | 29,05 | 287M | 15.509 |
| 10/05/2019 | -0,03% | -0,01 | 29,35 | 29,37 | 28,80 | 29,42 | 199M | 18.909 |
| 09/05/2019 | -2,85% | -0,86 | 29,36 | 29,75 | 29,22 | 29,81 | 347M | 25.151 |
| 08/05/2019 | 3,42% | 1,00 | 30,22 | 29,28 | 29,12 | 30,47 | 352M | 25.665 |
| 07/05/2019 | -1,08% | -0,32 | 29,22 | 29,25 | 28,75 | 29,36 | 393M | 14.246 |
| 06/05/2019 | -0,07% | -0,02 | 29,54 | 29,24 | 29,07 | 29,54 | 161M | 8.379 |
| 03/05/2019 | 0,17% | 0,05 | 29,56 | 29,85 | 29,56 | 30,02 | 163M | 9.339 |
| 02/05/2019 | -1,50% | -0,45 | 29,51 | 29,70 | 29,31 | 29,81 | 208M | 13.776 |
| 30/04/2019 | -0,96% | -0,29 | 29,96 | 30,37 | 29,84 | 30,68 | 496M | 14.834 |
| 29/04/2019 | -0,46% | -0,14 | 30,25 | 30,78 | 30,25 | 30,78 | 165M | 8.497 |
| 26/04/2019 | -0,88% | -0,27 | 30,39 | 30,56 | 30,04 | 30,68 | 175M | 10.434 |
| 25/04/2019 | 0,26% | 0,08 | 30,66 | 30,34 | 30,31 | 31,04 | 237M | 13.509 |
| 24/04/2019 | -1,74% | -0,54 | 30,58 | 31,12 | 30,20 | 31,29 | 228M | 13.545 |
| 23/04/2019 | 0,81% | 0,25 | 31,12 | 31,20 | 30,95 | 31,49 | 195M | 11.302 |
| 22/04/2019 | 0,36% | 0,11 | 30,87 | 30,81 | 30,65 | 31,22 | 276M | 14.865 |
| 18/04/2019 | 1,92% | 0,58 | 30,76 | 30,65 | 30,48 | 31,19 | 491M | 16.015 |
| 17/04/2019 | 0,10% | 0,03 | 30,18 | 30,35 | 29,61 | 30,62 | 516M | 14.818 |
| 16/04/2019 | 3,57% | 1,04 | 30,15 | 29,20 | 28,92 | 30,37 | 338M | 20.073 |
| 15/04/2019 | -0,07% | -0,02 | 29,11 | 29,80 | 28,89 | 29,80 | 367M | 31.589 |
| 12/04/2019 | -8,54% | -2,72 | 29,13 | 30,29 | 29,01 | 30,52 | 712M | 35.715 |
| 11/04/2019 | -1,30% | -0,42 | 31,85 | 32,19 | 31,58 | 32,28 | 288M | 13.901 |
| 10/04/2019 | -0,55% | -0,18 | 32,27 | 32,93 | 32,23 | 33,00 | 184M | 10.361 |
| 09/04/2019 | -0,89% | -0,29 | 32,45 | 32,67 | 32,14 | 32,76 | 233M | 13.275 |
| 08/04/2019 | 2,15% | 0,69 | 32,74 | 32,18 | 32,18 | 33,05 | 231M | 12.059 |
| 05/04/2019 | 2,23% | 0,70 | 32,05 | 31,45 | 31,07 | 32,16 | 315M | 17.587 |
| 04/04/2019 | 3,29% | 1,00 | 31,35 | 30,68 | 30,25 | 31,41 | 307M | 24.270 |
| 03/04/2019 | -2,10% | -0,65 | 30,35 | 31,13 | 30,35 | 31,26 | 384M | 17.096 |
| 02/04/2019 | 0,42% | 0,13 | 31,00 | 31,01 | 30,51 | 31,26 | 239M | 14.269 |
| 01/04/2019 | -0,90% | -0,28 | 30,87 | 31,42 | 30,73 | 31,59 | 391M | 18.072 |
| 29/03/2019 | 0,61% | 0,19 | 31,15 | 31,33 | 30,95 | 31,57 | 279M | 15.773 |
| 28/03/2019 | 1,67% | 0,51 | 30,96 | 30,31 | 30,06 | 31,17 | 394M | 21.993 |
Date,Open,High,Low,Close,Volume
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-19,28.25,28.80,28.01,28.80,234385003
20-May-19,27.64,28.11,27.41,28.07,149776921
17-May-19,27.53,28.18,27.43,27.56,375673961
16-May-19,28.17,28.71,27.78,27.78,298045372
15-May-19,28.11,28.39,28.04,28.32,296000710
14-May-19,28.69,28.83,28.40,28.52,162031287
13-May-19,28.71,29.05,28.40,28.51,286993998
10-May-19,29.37,29.42,28.80,29.35,198787122
09-May-19,29.75,29.81,29.22,29.36,346790192
08-May-19,29.28,30.47,29.12,30.22,351798140
07-May-19,29.25,29.36,28.75,29.22,392805344
06-May-19,29.24,29.54,29.07,29.54,161361226
03-May-19,29.85,30.02,29.56,29.56,163372419
02-May-19,29.70,29.81,29.31,29.51,207656564
30-Apr-19,30.37,30.68,29.84,29.96,496354681
29-Apr-19,30.78,30.78,30.25,30.25,165106631
26-Apr-19,30.56,30.68,30.04,30.39,175248218
25-Apr-19,30.34,31.04,30.31,30.66,237104522
24-Apr-19,31.12,31.29,30.20,30.58,228202720
23-Apr-19,31.20,31.49,30.95,31.12,194761937
22-Apr-19,30.81,31.22,30.65,30.87,275919826
18-Apr-19,30.65,31.19,30.48,30.76,491248427
17-Apr-19,30.35,30.62,29.61,30.18,515831154
16-Apr-19,29.20,30.37,28.92,30.15,337939244
15-Apr-19,29.80,29.80,28.89,29.11,366633720
12-Apr-19,30.29,30.52,29.01,29.13,711922555
11-Apr-19,32.19,32.28,31.58,31.85,287714964
10-Apr-19,32.93,33.00,32.23,32.27,184450479
09-Apr-19,32.67,32.76,32.14,32.45,233303605
08-Apr-19,32.18,33.05,32.18,32.74,230939518
05-Apr-19,31.45,32.16,31.07,32.05,314796884
04-Apr-19,30.68,31.41,30.25,31.35,307248257
03-Apr-19,31.13,31.26,30.35,30.35,384435477
02-Apr-19,31.01,31.26,30.51,31.00,239270802
01-Apr-19,31.42,31.59,30.73,30.87,391270329
29-Mar-19,31.33,31.57,30.95,31.15,278528159
28-Mar-19,30.31,31.17,30.06,30.96,393681871
27-Mar-19,31.35,31.45,30.45,30.45,393681871
26-Mar-19,31.00,31.93,30.98,31.93,393681871
25-Mar-19,30.61,31.16,30.38,30.65,393681871
22-Mar-19,31.66,31.90,30.77,30.77,393681871
21-Mar-19,32.70,32.93,31.77,32.31,393681871
20-Mar-19,32.69,33.70,32.65,32.97,393681871
19-Mar-19,32.49,33.25,32.38,32.77,393681871
18-Mar-19,31.66,32.48,31.64,32.26,393681871
15-Mar-19,31.28,31.77,31.20,31.62,393681871
14-Mar-19,31.00,31.49,31.00,31.29,393681871
13-Mar-19,30.27,31.25,30.11,30.94,393681871
12-Mar-19,30.63,30.86,30.13,30.13,393681871
11-Mar-19,29.38,30.73,29.02,30.64,393681871
08-Mar-19,28.85,29.12,28.54,29.00,393681871
07-Mar-19,29.65,29.65,29.16,29.22,393681871
06-Mar-19,28.85,29.48,28.85,29.48,393681871
01-Mar-19,29.92,30.07,29.20,29.20,393681871
28-Feb-19,31.20,31.25,29.27,29.86,393681871
27-Feb-19,30.73,31.09,30.42,30.67,393681871
26-Feb-19,30.55,31.09,30.35,30.51,393681871
25-Feb-19,31.11,31.20,30.45,30.50,393681871
22-Feb-19,31.70,31.79,30.98,31.25,393681871
21-Feb-19,31.45,31.61,31.00,31.43,393681871
20-Feb-19,31.35,31.74,30.87,31.26,393681871
19-Feb-19,30.86,31.50,30.78,31.26,393681871
18-Feb-19,30.81,30.98,30.59,30.69,393681871
15-Feb-19,31.10,31.44,30.89,31.05,393681871
14-Feb-19,30.67,31.34,30.56,31.29,393681871
13-Feb-19,30.23,30.82,30.05,30.65,393681871
12-Feb-19,29.50,30.04,29.50,29.94,393681871
11-Feb-19,29.25,29.28,28.76,28.90,393681871
08-Feb-19,29.16,29.60,28.88,29.27,393681871
07-Feb-19,30.12,30.59,29.17,29.48,393681871
*exoneração de responsabilidade