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
11/06/2021	-0,78%	-0,23	29,30	29,58	29,07	29,70	451M	24.172
10/06/2021	0,07%	0,02	29,53	29,61	29,39	29,88	606M	24.944
09/06/2021	0,34%	0,10	29,51	29,44	29,30	29,94	781M	30.479
08/06/2021	2,40%	0,69	29,41	28,49	28,44	29,56	1.498M	58.818
07/06/2021	-0,73%	-0,21	28,72	28,96	28,48	29,13	1.133M	39.717
04/06/2021	1,22%	0,35	28,93	28,59	28,35	29,29	1.222M	46.777
02/06/2021	4,96%	1,35	28,58	27,29	27,25	28,59	1.254M	58.669
01/06/2021	2,18%	0,58	27,23	27,20	26,77	27,48	798M	53.112
31/05/2021	-0,22%	-0,06	26,65	26,71	26,42	26,86	543M	52.314
28/05/2021	5,78%	1,46	26,71	25,50	25,50	26,76	1.254M	65.961
27/05/2021	-0,79%	-0,20	25,25	25,37	25,06	25,60	517M	18.321

26/05/2021	0,91%	0,23	25,45	25,28	25,02	25,47	271M	15.060
25/05/2021	-1,79%	-0,46	25,22	25,70	25,13	25,82	491M	25.669
24/05/2021	1,02%	0,26	25,68	25,68	25,29	25,75	374M	28.799
21/05/2021	0,99%	0,25	25,42	25,28	25,24	25,53	452M	22.926
20/05/2021	-1,37%	-0,35	25,17	25,49	25,01	25,58	306M	15.614
19/05/2021	-0,31%	-0,08	25,52	25,19	25,08	25,59	353M	25.937
18/05/2021	-1,31%	-0,34	25,60	25,95	25,49	26,05	366M	23.866
17/05/2021	1,17%	0,30	25,94	25,62	25,55	25,94	295M	18.307
14/05/2021	4,65%	1,14	25,64	25,20	25,03	25,73	538M	25.843
13/05/2021	1,07%	0,26	24,50	24,34	23,95	24,58	377M	18.691
12/05/2021	-1,26%	-0,31	24,24	24,36	24,23	24,87	444M	27.994
11/05/2021	1,32%	0,32	24,55	23,91	23,84	24,60	443M	20.615
10/05/2021	1,25%	0,30	24,23	24,21	24,03	24,46	509M	40.674
07/05/2021	3,73%	0,86	23,93	23,22	23,04	23,93	504M	24.081
06/05/2021	-1,41%	-0,33	23,07	23,25	23,00	23,44	299M	19.434
05/05/2021	4,09%	0,92	23,40	22,76	22,68	23,57	496M	27.722
04/05/2021	-2,30%	-0,53	22,48	23,06	22,48	23,26	343M	21.294
03/05/2021	-0,39%	-0,09	23,01	23,17	22,77	23,26	352M	28.096
30/04/2021	0,09%	0,02	23,10	22,89	22,78	23,41	633M	21.276
29/04/2021	-2,00%	-0,47	23,08	23,69	22,86	23,90	421M	27.035
28/04/2021	3,56%	0,81	23,55	22,96	22,93	23,62	445M	26.040
27/04/2021	-2,40%	-0,56	22,74	23,35	22,62	23,64	505M	33.575
26/04/2021	0,13%	0,03	23,30	23,35	23,18	23,58	274M	14.896
23/04/2021	0,26%	0,06	23,27	23,36	23,01	23,41	387M	39.475
22/04/2021	0,04%	0,01	23,21	23,51	23,11	23,54	402M	18.772
20/04/2021	-2,48%	-0,59	23,20	23,81	23,11	24,01	749M	37.646
19/04/2021	5,03%	1,14	23,79	22,65	22,48	24,29	1.268M	48.265
16/04/2021	-1,18%	-0,27	22,65	22,81	22,43	23,13	876M	30.329
15/04/2021	-4,98%	-1,20	22,92	23,51	22,86	23,61	365M	19.124
14/04/2021	1,60%	0,38	24,12	23,86	23,67	24,43	633M	30.336
13/04/2021	0,00%	0,00	23,74	23,75	23,53	23,94	411M	18.366
12/04/2021	1,02%	0,24	23,74	23,60	23,59	24,23	333M	19.807
09/04/2021	0,43%	0,10	23,50	23,14	23,09	23,62	505M	23.895
08/04/2021	-1,68%	-0,40	23,40	23,77	23,21	23,81	499M	24.395
07/04/2021	0,46%	0,11	23,80	23,59	23,57	24,06	532M	20.785
06/04/2021	-0,75%	-0,18	23,69	23,90	23,59	24,14	375M	22.469
05/04/2021	1,06%	0,25	23,87	23,80	23,53	23,95	317M	20.315
01/04/2021	-1,34%	-0,32	23,62	24,13	23,47	24,18	411M	20.555
31/03/2021	1,53%	0,36	23,94	23,59	23,54	24,12	403M	25.862
30/03/2021	-0,30%	-0,07	23,58	23,36	23,36	23,82	355M	21.481
29/03/2021	1,50%	0,35	23,65	23,09	23,09	23,66	390M	23.928
26/03/2021	1,48%	0,34	23,30	23,20	22,96	23,78	512M	31.192
25/03/2021	1,91%	0,43	22,96	22,38	21,98	23,12	533M	29.683
24/03/2021	-0,09%	-0,02	22,53	22,77	22,53	23,32	510M	30.936
23/03/2021	-2,30%	-0,53	22,55	22,81	22,55	23,25	366M	21.718
22/03/2021	-1,87%	-0,44	23,08	23,23	22,77	23,31	432M	23.137
19/03/2021	2,39%	0,55	23,52	22,98	22,78	23,62	885M	29.501
18/03/2021	-2,83%	-0,67	22,97	23,40	22,76	23,52	606M	36.499
17/03/2021	3,19%	0,73	23,64	22,88	22,65	23,76	608M	43.913
16/03/2021	-1,50%	-0,35	22,91	23,14	22,76	23,22	352M	27.238
15/03/2021	2,47%	0,56	23,26	22,74	22,64	23,26	391M	31.976
12/03/2021	-1,09%	-0,25	22,70	22,81	22,49	23,08	451M	27.623
11/03/2021	2,96%	0,66	22,95	22,50	22,44	23,15	894M	49.696
10/03/2021	4,21%	0,90	22,29	21,69	21,47	22,29	726M	55.687
09/03/2021	1,86%	0,39	21,39	21,14	20,78	21,90	725M	52.004
08/03/2021	-4,81%	-1,06	21,00	21,70	20,87	21,99	866M	52.477
05/03/2021	0,87%	0,19	22,06	22,15	21,79	22,80	955M	53.814
04/03/2021	4,29%	0,90	21,87	21,12	20,93	22,13	1.033M	57.381
03/03/2021	-4,29%	-0,94	20,97	21,70	20,60	21,89	1.175M	74.304
02/03/2021	-0,45%	-0,10	21,91	21,90	20,74	22,23	1.145M	78.787
01/03/2021	-0,63%	-0,14	22,01	22,66	21,99	22,90	916M	47.807
26/02/2021	-3,11%	-0,71	22,15	22,87	21,96	23,07	1.059M	65.182
25/02/2021	-3,87%	-0,92	22,86	24,50	22,71	24,82	1.394M	84.839
24/02/2021	1,28%	0,30	23,78	24,04	23,42	24,41	1.416M	97.343
23/02/2021	8,96%	1,93	23,48	23,00	22,61	23,77	3.134M	94.555
22/02/2021	-20,48%	-5,55	21,55	22,50	21,35	22,77	2.887M	88.121
19/02/2021	-7,92%	-2,33	27,10	28,25	26,94	28,47	1.835M	9.096
18/02/2021	-0,84%	-0,25	29,43	30,50	29,21	30,95	789M	43.100
17/02/2021	4,14%	1,18	29,68	28,53	28,28	29,70	466M	27.240
12/02/2021	0,67%	0,19	28,50	28,31	27,88	28,59	307M	14.822
11/02/2021	0,93%	0,26	28,31	28,30	28,11	28,67	565M	26.186
10/02/2021	1,23%	0,34	28,05	27,98	27,36	28,29	409M	24.136
09/02/2021	-2,60%	-0,74	27,71	28,38	27,68	28,75	651M	33.912
08/02/2021	-4,14%	-1,23	28,45	29,17	28,15	29,84	869M	59.538
05/02/2021	1,40%	0,41	29,68	29,31	29,01	30,71	886M	41.197
04/02/2021	-0,10%	-0,03	29,27	29,28	28,75	29,45	283M	23.633
03/02/2021	0,76%	0,22	29,30	29,35	29,07	29,58	531M	26.827
02/02/2021	3,45%	0,97	29,08	28,89	28,69	29,81	648M	46.482
01/02/2021	2,85%	0,78	28,11	27,81	27,48	28,32	450M	26.620
29/01/2021	-4,44%	-1,27	27,33	28,23	27,33	28,37	483M	33.088
28/01/2021	2,22%	0,62	28,60	27,84	27,84	28,96	388M	27.761
27/01/2021	1,38%	0,38	27,98	27,30	27,09	28,67	463M	27.028
26/01/2021	-0,47%	-0,13	27,60	27,85	27,51	28,44	549M	40.264
22/01/2021	-1,28%	-0,36	27,73	27,49	27,16	27,91	543M	41.857
21/01/2021	-1,89%	-0,54	28,09	28,53	28,03	28,93	270M	28.589
20/01/2021	-1,68%	-0,49	28,63	29,35	28,59	29,57	264M	21.943
19/01/2021	1,25%	0,36	29,12	29,18	28,39	29,24	318M	25.135
18/01/2021	-0,17%	-0,05	28,76	28,89	28,75	29,48	292M	21.849
15/01/2021	-3,52%	-1,05	28,81	29,48	28,65	29,52	591M	42.622
14/01/2021	0,40%	0,12	29,86	29,77	29,28	30,04	493M	23.941
13/01/2021	-4,62%	-1,44	29,74	31,17	29,49	31,28	697M	35.912
12/01/2021	-0,35%	-0,11	31,18	31,68	31,06	31,97	519M	37.022
11/01/2021	-0,95%	-0,30	31,29	31,12	30,98	31,60	401M	24.766
08/01/2021	-0,19%	-0,06	31,59	31,88	31,03	32,34	549M	32.747
07/01/2021	3,09%	0,95	31,65	30,92	30,92	31,75	514M	43.848
06/01/2021	0,99%	0,30	30,70	30,50	30,49	31,25	719M	50.445
05/01/2021	3,05%	0,90	30,40	29,46	28,92	30,59	608M	38.671
04/01/2021	2,25%	0,65	29,50	29,14	29,01	29,74	484M	37.266
30/12/2020	0,63%	0,18	28,85	28,85	28,75	29,09	605M	27.909
29/12/2020	0,07%	0,02	28,67	28,80	28,41	28,94	211M	22.002
28/12/2020	0,74%	0,21	28,65	28,80	28,63	29,13	209M	19.641
23/12/2020	2,16%	0,60	28,44	27,97	27,97	28,92	168M	10.755
22/12/2020	1,02%	0,28	27,84	27,76	27,59	28,09	234M	20.670
21/12/2020	-3,70%	-1,06	27,56	27,65	27,37	27,99	351M	26.027
18/12/2020	-1,04%	-0,30	28,62	28,79	28,55	29,04	287M	15.152
17/12/2020	1,26%	0,36	28,92	28,63	28,53	29,04	284M	20.675
16/12/2020	1,10%	0,31	28,56	28,28	27,93	28,83	556M	44.503
15/12/2020	1,29%	0,36	28,25	28,11	27,86	28,42	327M	15.944
14/12/2020	-0,43%	-0,12	27,89	28,46	27,80	28,57	428M	28.197
11/12/2020	-0,85%	-0,24	28,01	28,06	27,68	28,20	366M	46.141
10/12/2020	3,63%	0,99	28,25	27,48	27,41	28,72	619M	46.432
09/12/2020	0,11%	0,03	27,26	27,23	26,96	27,52	499M	24.004
08/12/2020	-0,87%	-0,24	27,23	27,32	27,15	27,74	233M	17.619
07/12/2020	-2,24%	-0,63	27,47	28,00	27,26	28,23	412M	26.925
04/12/2020	3,31%	0,90	28,10	27,71	27,70	28,29	454M	36.380
03/12/2020	2,03%	0,54	27,20	26,87	26,69	27,64	394M	29.809
02/12/2020	1,37%	0,36	26,66	26,29	26,03	27,24	435M	29.437
01/12/2020	2,94%	0,75	26,30	25,98	25,92	26,40	335M	34.885
30/11/2020	-1,35%	-0,35	25,55	25,71	25,54	26,34	866M	37.217
27/11/2020	-1,33%	-0,35	25,90	26,43	25,90	26,50	377M	22.625
26/11/2020	-1,54%	-0,41	26,25	26,41	25,96	26,43	309M	20.033
25/11/2020	-0,67%	-0,18	26,66	26,71	26,19	27,00	418M	33.118
24/11/2020	-	-	26,84	26,03	25,99	27,12	613M	58.456

Date,Open,High,Low,Close,Volume
11-Jun-21,29.58,29.70,29.07,29.30,451338572
10-Jun-21,29.61,29.88,29.39,29.53,605557912
09-Jun-21,29.44,29.94,29.30,29.51,781313585
08-Jun-21,28.49,29.56,28.44,29.41,1498175232
07-Jun-21,28.96,29.13,28.48,28.72,1133298574
04-Jun-21,28.59,29.29,28.35,28.93,1221972951
02-Jun-21,27.29,28.59,27.25,28.58,1253853740
01-Jun-21,27.20,27.48,26.77,27.23,798150176
31-May-21,26.71,26.86,26.42,26.65,542522273
28-May-21,25.50,26.76,25.50,26.71,1253776020
27-May-21,25.37,25.60,25.06,25.25,516807725
26-May-21,25.28,25.47,25.02,25.45,270596405
25-May-21,25.70,25.82,25.13,25.22,491034137
24-May-21,25.68,25.75,25.29,25.68,374349056
21-May-21,25.28,25.53,25.24,25.42,452494831
20-May-21,25.49,25.58,25.01,25.17,305780581
19-May-21,25.19,25.59,25.08,25.52,353163642
18-May-21,25.95,26.05,25.49,25.60,365721770
17-May-21,25.62,25.94,25.55,25.94,294649757
14-May-21,25.20,25.73,25.03,25.64,538317578
13-May-21,24.34,24.58,23.95,24.50,377252432
12-May-21,24.36,24.87,24.23,24.24,444218036
11-May-21,23.91,24.60,23.84,24.55,442947593
10-May-21,24.21,24.46,24.03,24.23,509150838
07-May-21,23.22,23.93,23.04,23.93,503806610
06-May-21,23.25,23.44,23.00,23.07,298901343
05-May-21,22.76,23.57,22.68,23.40,496317528
04-May-21,23.06,23.26,22.48,22.48,342529130
03-May-21,23.17,23.26,22.77,23.01,352013681
30-Apr-21,22.89,23.41,22.78,23.10,632802130
29-Apr-21,23.69,23.90,22.86,23.08,420614633
28-Apr-21,22.96,23.62,22.93,23.55,445016623
27-Apr-21,23.35,23.64,22.62,22.74,505259327
26-Apr-21,23.35,23.58,23.18,23.30,274196517
23-Apr-21,23.36,23.41,23.01,23.27,387064545
22-Apr-21,23.51,23.54,23.11,23.21,401933566
20-Apr-21,23.81,24.01,23.11,23.20,748568377
19-Apr-21,22.65,24.29,22.48,23.79,1267685298
16-Apr-21,22.81,23.13,22.43,22.65,876214583
15-Apr-21,23.51,23.61,22.86,22.92,364821170
14-Apr-21,23.86,24.43,23.67,24.12,632987447
13-Apr-21,23.75,23.94,23.53,23.74,410579067
12-Apr-21,23.60,24.23,23.59,23.74,333095829
09-Apr-21,23.14,23.62,23.09,23.50,504941845
08-Apr-21,23.77,23.81,23.21,23.40,499415350
07-Apr-21,23.59,24.06,23.57,23.80,531723015
06-Apr-21,23.90,24.14,23.59,23.69,374991254
05-Apr-21,23.80,23.95,23.53,23.87,316977015
01-Apr-21,24.13,24.18,23.47,23.62,410543991
31-Mar-21,23.59,24.12,23.54,23.94,402981969
30-Mar-21,23.36,23.82,23.36,23.58,355253341
29-Mar-21,23.09,23.66,23.09,23.65,390135775
26-Mar-21,23.20,23.78,22.96,23.30,512211589
25-Mar-21,22.38,23.12,21.98,22.96,533194341
24-Mar-21,22.77,23.32,22.53,22.53,509780576
23-Mar-21,22.81,23.25,22.55,22.55,365535002
22-Mar-21,23.23,23.31,22.77,23.08,432181419
19-Mar-21,22.98,23.62,22.78,23.52,884973681
18-Mar-21,23.40,23.52,22.76,22.97,606451059
17-Mar-21,22.88,23.76,22.65,23.64,608486930
16-Mar-21,23.14,23.22,22.76,22.91,351978677
15-Mar-21,22.74,23.26,22.64,23.26,390912305
12-Mar-21,22.81,23.08,22.49,22.70,451108917
11-Mar-21,22.50,23.15,22.44,22.95,894453424
10-Mar-21,21.69,22.29,21.47,22.29,725548974
09-Mar-21,21.14,21.90,20.78,21.39,724718326
08-Mar-21,21.70,21.99,20.87,21.00,866193900
05-Mar-21,22.15,22.80,21.79,22.06,955359238
04-Mar-21,21.12,22.13,20.93,21.87,1032862038
03-Mar-21,21.70,21.89,20.60,20.97,1174595699
02-Mar-21,21.90,22.23,20.74,21.91,1145484730
01-Mar-21,22.66,22.90,21.99,22.01,916306999
26-Feb-21,22.87,23.07,21.96,22.15,1059111058
25-Feb-21,24.50,24.82,22.71,22.86,1394232536
24-Feb-21,24.04,24.41,23.42,23.78,1416009038
23-Feb-21,23.00,23.77,22.61,23.48,3133907842
22-Feb-21,22.50,22.77,21.35,21.55,2886510394
19-Feb-21,28.25,28.47,26.94,27.10,1835439432
18-Feb-21,30.50,30.95,29.21,29.43,789100815
17-Feb-21,28.53,29.70,28.28,29.68,466214320
12-Feb-21,28.31,28.59,27.88,28.50,307353768
11-Feb-21,28.30,28.67,28.11,28.31,564678817
10-Feb-21,27.98,28.29,27.36,28.05,409082460
09-Feb-21,28.38,28.75,27.68,27.71,651211654
08-Feb-21,29.17,29.84,28.15,28.45,869089920
05-Feb-21,29.31,30.71,29.01,29.68,885867165
04-Feb-21,29.28,29.45,28.75,29.27,283332182
03-Feb-21,29.35,29.58,29.07,29.30,530830662
02-Feb-21,28.89,29.81,28.69,29.08,648140487
01-Feb-21,27.81,28.32,27.48,28.11,450252458
29-Jan-21,28.23,28.37,27.33,27.33,483082115
28-Jan-21,27.84,28.96,27.84,28.60,387597491
27-Jan-21,27.30,28.67,27.09,27.98,462694637
26-Jan-21,27.85,28.44,27.51,27.60,549493626
22-Jan-21,27.49,27.91,27.16,27.73,543474686
21-Jan-21,28.53,28.93,28.03,28.09,269923264
20-Jan-21,29.35,29.57,28.59,28.63,263537228
19-Jan-21,29.18,29.24,28.39,29.12,318080225
18-Jan-21,28.89,29.48,28.75,28.76,292124073
15-Jan-21,29.48,29.52,28.65,28.81,590677804
14-Jan-21,29.77,30.04,29.28,29.86,492988196
13-Jan-21,31.17,31.28,29.49,29.74,696823071
12-Jan-21,31.68,31.97,31.06,31.18,518767859
11-Jan-21,31.12,31.60,30.98,31.29,401143639
08-Jan-21,31.88,32.34,31.03,31.59,548753558
07-Jan-21,30.92,31.75,30.92,31.65,513912768
06-Jan-21,30.50,31.25,30.49,30.70,718675614
05-Jan-21,29.46,30.59,28.92,30.40,607784726
04-Jan-21,29.14,29.74,29.01,29.50,483877652
30-Dec-20,28.85,29.09,28.75,28.85,604692375
29-Dec-20,28.80,28.94,28.41,28.67,210743185
28-Dec-20,28.80,29.13,28.63,28.65,209169242
23-Dec-20,27.97,28.92,27.97,28.44,167721790
22-Dec-20,27.76,28.09,27.59,27.84,233506699
21-Dec-20,27.65,27.99,27.37,27.56,351359272
18-Dec-20,28.79,29.04,28.55,28.62,287157558
17-Dec-20,28.63,29.04,28.53,28.92,284305090
16-Dec-20,28.28,28.83,27.93,28.56,555561811
15-Dec-20,28.11,28.42,27.86,28.25,327417717
14-Dec-20,28.46,28.57,27.80,27.89,427740065
11-Dec-20,28.06,28.20,27.68,28.01,365717840
10-Dec-20,27.48,28.72,27.41,28.25,618869289
09-Dec-20,27.23,27.52,26.96,27.26,499103870
08-Dec-20,27.32,27.74,27.15,27.23,232542036
07-Dec-20,28.00,28.23,27.26,27.47,411775854
04-Dec-20,27.71,28.29,27.70,28.10,454158039
03-Dec-20,26.87,27.64,26.69,27.20,393656838
02-Dec-20,26.29,27.24,26.03,26.66,435307104
01-Dec-20,25.98,26.40,25.92,26.30,334619073
30-Nov-20,25.71,26.34,25.54,25.55,866221359
27-Nov-20,26.43,26.50,25.90,25.90,376614128
26-Nov-20,26.41,26.43,25.96,26.25,308514045
25-Nov-20,26.71,27.00,26.19,26.66,417628524
24-Nov-20,26.03,27.12,25.99,26.84,613395813

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR3

cotações, gráficos e mais...