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
10/07/2026	1,52%	0,66	44,19	43,86	43,67	44,35	425M	15.367
09/07/2026	-1,43%	-0,63	43,53	44,22	43,24	44,64	475M	14.229
08/07/2026	2,79%	1,20	44,16	44,17	43,34	44,49	497M	15.029
07/07/2026	2,65%	1,11	42,96	42,12	42,08	43,29	424M	14.458
06/07/2026	-1,27%	-0,54	41,85	42,09	41,56	42,17	389M	13.205
03/07/2026	0,69%	0,29	42,39	42,16	41,92	42,50	267M	6.221
02/07/2026	1,27%	0,53	42,10	41,40	41,40	42,61	341M	11.845
01/07/2026	-0,50%	-0,21	41,57	41,35	41,32	41,83	353M	12.291
30/06/2026	-1,25%	-0,53	41,78	42,11	41,65	42,26	615M	14.095
29/06/2026	0,14%	0,06	42,31	42,50	42,02	42,62	311M	7.990
26/06/2026	-1,17%	-0,50	42,25	42,37	42,03	42,62	364M	10.249
25/06/2026	-0,12%	-0,05	42,75	42,80	42,09	42,94	286M	8.514
24/06/2026	-2,68%	-1,18	42,80	43,30	42,37	43,41	490M	12.976
23/06/2026	0,78%	0,34	43,98	43,28	43,27	44,31	329M	9.757
22/06/2026	0,69%	0,30	43,64	43,34	42,77	43,72	240M	10.737
19/06/2026	0,49%	0,21	43,34	43,12	42,80	43,35	538M	14.950
18/06/2026	0,14%	0,06	43,13	42,88	41,81	43,34	619M	19.123
17/06/2026	-0,58%	-0,25	43,07	43,13	42,81	43,65	691M	31.803
16/06/2026	-0,96%	-0,42	43,32	42,89	42,86	43,65	505M	18.589
15/06/2026	-5,30%	-2,45	43,74	44,97	43,74	44,97	570M	20.297
12/06/2026	-1,30%	-0,61	46,19	46,10	45,57	46,72	339M	15.673
11/06/2026	-0,02%	-0,01	46,80	46,77	46,24	47,57	528M	17.519
10/06/2026	1,50%	0,69	46,81	45,98	45,98	47,49	629M	20.472
09/06/2026	0,17%	0,08	46,12	45,80	45,52	46,43	511M	19.316
08/06/2026	0,72%	0,33	46,04	46,00	45,72	46,29	340M	13.068
05/06/2026	-0,52%	-0,24	45,71	45,80	45,49	46,22	428M	14.343
03/06/2026	-1,12%	-0,52	45,95	46,50	45,95	46,85	485M	17.115
02/06/2026	-1,84%	-0,87	46,47	46,85	46,28	46,96	360M	11.700
01/06/2026	1,31%	0,61	47,34	47,30	47,10	48,37	652M	27.935
29/05/2026	-1,70%	-0,81	46,73	47,16	46,73	47,59	1.116M	19.568
28/05/2026	-1,16%	-0,56	47,54	48,38	47,43	48,58	277M	11.080
27/05/2026	-1,62%	-0,79	48,10	47,63	47,55	48,54	511M	16.499
26/05/2026	0,41%	0,20	48,89	48,72	48,52	49,38	507M	20.298
25/05/2026	-2,91%	-1,46	48,69	49,04	48,39	49,25	252M	14.523
22/05/2026	-0,30%	-0,15	50,15	49,82	49,11	50,15	631M	22.103
21/05/2026	1,25%	0,62	50,30	50,30	49,82	51,26	639M	20.770
20/05/2026	-3,85%	-1,99	49,68	51,31	49,68	52,16	624M	24.733
19/05/2026	-0,23%	-0,12	51,67	51,23	50,80	51,74	876M	27.732
18/05/2026	2,66%	1,34	51,79	49,57	49,12	51,79	875M	19.959
15/05/2026	2,17%	1,07	50,45	49,93	49,45	50,51	473M	19.429
14/05/2026	0,82%	0,40	49,38	48,90	48,81	49,89	394M	16.938
13/05/2026	-2,47%	-1,24	48,98	50,20	48,79	50,40	578M	23.093
12/05/2026	-1,16%	-0,59	50,22	50,69	49,45	50,78	696M	23.679
11/05/2026	1,40%	0,70	50,81	50,56	49,74	51,09	461M	12.189
08/05/2026	-0,87%	-0,44	50,11	50,53	49,80	50,78	289M	11.665
07/05/2026	-1,88%	-0,97	50,55	50,46	49,08	50,86	768M	23.023
06/05/2026	-3,77%	-2,02	51,52	51,53	51,30	52,22	810M	30.519
05/05/2026	-1,38%	-0,75	53,54	53,82	53,32	54,20	438M	17.337
04/05/2026	-0,80%	-0,44	54,29	54,74	54,20	55,19	786M	28.355
30/04/2026	0,48%	0,26	54,73	54,12	53,60	54,73	1.183M	20.978
29/04/2026	3,16%	1,67	54,47	53,37	53,21	55,01	851M	31.107
28/04/2026	0,72%	0,38	52,80	52,77	52,50	53,38	427M	16.042
27/04/2026	0,34%	0,18	52,42	52,41	52,24	53,52	446M	14.265
24/04/2026	-0,97%	-0,51	52,24	52,33	51,37	52,51	465M	17.091
23/04/2026	0,09%	0,05	52,75	52,12	51,95	53,12	547M	24.133
22/04/2026	1,86%	0,96	52,70	52,67	52,03	52,90	745M	22.784
20/04/2026	1,83%	0,93	51,74	52,00	51,22	52,32	481M	16.760
17/04/2026	-5,31%	-2,85	50,81	51,28	49,27	51,50	1.034M	35.094
16/04/2026	4,19%	2,16	53,66	51,69	51,30	53,96	681M	22.003
15/04/2026	-1,94%	-1,02	51,50	52,38	51,16	52,59	809M	27.564
14/04/2026	-4,44%	-2,44	52,52	54,69	52,15	54,85	1.052M	32.815
13/04/2026	1,78%	0,96	54,96	55,08	54,61	55,32	966M	26.399
10/04/2026	2,49%	1,31	54,00	52,81	52,35	54,00	681M	19.950
09/04/2026	2,93%	1,50	52,69	52,26	51,70	53,45	968M	34.001
08/04/2026	-4,42%	-2,37	51,19	49,39	48,69	51,28	1.917M	57.728
07/04/2026	-0,28%	-0,15	53,56	53,76	53,20	54,50	618M	18.905
06/04/2026	1,15%	0,61	53,71	53,02	52,74	53,95	528M	19.641
02/04/2026	2,25%	1,17	53,10	53,95	52,72	54,41	792M	27.847
01/04/2026	-3,67%	-1,98	51,93	52,80	51,14	53,21	1.464M	43.927
31/03/2026	-1,35%	-0,74	53,91	55,15	52,64	55,78	1.108M	32.058
30/03/2026	0,64%	0,35	54,65	54,76	54,38	56,14	978M	30.260
27/03/2026	1,74%	0,93	54,30	53,84	53,38	54,62	759M	23.054
26/03/2026	2,16%	1,13	53,37	52,50	52,24	53,96	675M	22.147
25/03/2026	0,56%	0,29	52,24	51,40	51,02	52,24	714M	18.007
24/03/2026	2,51%	1,27	51,95	50,68	50,60	52,65	743M	23.733
23/03/2026	0,68%	0,34	50,68	48,81	48,81	50,93	1.407M	40.213
20/03/2026	-2,39%	-1,23	50,34	51,80	49,66	52,18	1.188M	23.334
19/03/2026	-0,12%	-0,06	51,57	51,95	51,45	53,21	947M	33.652
18/03/2026	1,77%	0,90	51,63	51,20	50,98	51,94	873M	32.079
17/03/2026	1,22%	0,61	50,73	50,53	50,43	51,78	828M	33.955
16/03/2026	1,50%	0,74	50,12	49,66	49,40	50,61	463M	20.494
13/03/2026	-0,54%	-0,27	49,38	49,20	48,95	50,10	578M	24.240
12/03/2026	1,45%	0,71	49,65	50,08	48,52	50,32	1.128M	40.460
11/03/2026	4,89%	2,28	48,94	47,01	47,01	49,05	855M	30.926
10/03/2026	-0,19%	-0,09	46,66	45,99	45,81	46,96	633M	22.032
09/03/2026	2,12%	0,97	46,75	47,04	46,70	48,24	1.168M	36.072
06/03/2026	4,12%	1,81	45,78	45,16	44,73	47,00	1.168M	30.097
05/03/2026	-0,20%	-0,09	43,97	44,10	43,45	44,26	588M	17.570
04/03/2026	-0,72%	-0,32	44,06	44,54	43,40	44,80	471M	14.664
03/03/2026	-0,74%	-0,33	44,38	45,04	44,29	45,78	1.169M	42.783
02/03/2026	4,63%	1,98	44,71	45,00	43,90	45,00	742M	25.499
27/02/2026	-0,05%	-0,02	42,73	42,95	42,53	43,58	569M	15.709
26/02/2026	-0,14%	-0,06	42,75	42,59	42,14	43,08	371M	11.609
25/02/2026	0,28%	0,12	42,81	42,90	42,24	43,11	282M	9.833
24/02/2026	2,28%	0,95	42,69	42,00	41,96	42,77	457M	22.532
23/02/2026	1,95%	0,80	41,74	40,94	40,89	42,43	540M	19.991
20/02/2026	-0,61%	-0,25	40,94	40,79	40,40	41,22	393M	18.686
19/02/2026	2,62%	1,05	41,19	40,50	40,34	41,41	473M	17.543
18/02/2026	1,11%	0,44	40,14	39,70	39,70	40,18	436M	12.288
13/02/2026	-0,23%	-0,09	39,70	39,41	39,17	39,79	265M	14.330
12/02/2026	-3,09%	-1,27	39,79	40,94	39,47	40,94	406M	15.890
11/02/2026	3,01%	1,20	41,06	40,44	40,19	41,49	657M	30.943
10/02/2026	0,50%	0,20	39,86	39,51	39,18	39,99	301M	16.526
09/02/2026	2,03%	0,79	39,66	38,87	38,79	39,79	376M	15.807
06/02/2026	-1,04%	-0,41	38,87	39,42	38,71	39,56	288M	13.841
05/02/2026	-1,43%	-0,57	39,28	39,78	39,12	40,08	430M	17.378
04/02/2026	-0,57%	-0,23	39,85	39,81	39,43	40,18	492M	18.938
03/02/2026	1,24%	0,49	40,08	39,94	39,42	40,64	641M	21.375
02/02/2026	-1,98%	-0,80	39,59	39,60	39,08	39,72	589M	24.465
30/01/2026	0,22%	0,09	40,39	40,06	39,74	40,62	697M	26.366
29/01/2026	0,65%	0,26	40,30	40,63	40,05	41,26	844M	26.350
28/01/2026	2,90%	1,13	40,04	39,59	39,31	40,06	732M	24.872
27/01/2026	2,80%	1,06	38,91	38,02	37,90	39,31	642M	22.972
26/01/2026	0,34%	0,13	37,85	38,10	37,63	38,48	541M	20.309
23/01/2026	3,97%	1,44	37,72	36,84	36,81	38,10	674M	27.567
22/01/2026	0,69%	0,25	36,28	35,96	35,78	37,04	1.042M	53.768
21/01/2026	4,59%	1,58	36,03	34,75	34,65	36,20	1.270M	37.331
20/01/2026	0,85%	0,29	34,45	34,19	33,96	34,70	257M	9.972
19/01/2026	0,53%	0,18	34,16	33,81	33,81	34,17	107M	4.633
16/01/2026	0,27%	0,09	33,98	33,96	33,95	34,32	342M	14.090
15/01/2026	-1,02%	-0,35	33,89	33,88	33,57	34,04	411M	15.650
14/01/2026	3,63%	1,20	34,24	33,24	33,07	34,98	1.126M	31.235
13/01/2026	3,41%	1,09	33,04	31,96	31,81	33,28	531M	18.845
12/01/2026	0,16%	0,05	31,95	31,90	31,85	32,34	241M	9.729
09/01/2026	-0,19%	-0,06	31,90	32,07	31,79	32,39	362M	12.237
08/01/2026	2,50%	0,78	31,96	31,22	31,22	31,97	301M	13.059
07/01/2026	0,10%	0,03	31,18	31,12	30,99	31,30	354M	12.623
06/01/2026	-1,92%	-0,61	31,15	31,94	31,10	32,03	379M	13.807
05/01/2026	-1,67%	-0,54	31,76	32,32	31,23	32,33	482M	20.668
02/01/2026	-0,83%	-0,27	32,30	32,61	31,93	32,62	505M	11.379
30/12/2025	0,74%	0,24	32,57	32,42	32,20	32,68	210M	10.829
29/12/2025	0,65%	0,21	32,33	32,29	32,10	32,46	218M	8.125
26/12/2025	0,31%	0,10	32,12	31,91	31,63	32,14	138M	8.183
23/12/2025	-	-	32,02	32,25	31,84	32,27	251M	8.105

Date,Open,High,Low,Close,Volume
10-Jul-26,43.86,44.35,43.67,44.19,425380892
09-Jul-26,44.22,44.64,43.24,43.53,475338306
08-Jul-26,44.17,44.49,43.34,44.16,497057135
07-Jul-26,42.12,43.29,42.08,42.96,424240622
06-Jul-26,42.09,42.17,41.56,41.85,388691341
03-Jul-26,42.16,42.50,41.92,42.39,266836672
02-Jul-26,41.40,42.61,41.40,42.10,340779445
01-Jul-26,41.35,41.83,41.32,41.57,353307085
30-Jun-26,42.11,42.26,41.65,41.78,614756004
29-Jun-26,42.50,42.62,42.02,42.31,311137555
26-Jun-26,42.37,42.62,42.03,42.25,364062158
25-Jun-26,42.80,42.94,42.09,42.75,286265204
24-Jun-26,43.30,43.41,42.37,42.80,490247527
23-Jun-26,43.28,44.31,43.27,43.98,328765349
22-Jun-26,43.34,43.72,42.77,43.64,239819832
19-Jun-26,43.12,43.35,42.80,43.34,537802404
18-Jun-26,42.88,43.34,41.81,43.13,619315516
17-Jun-26,43.13,43.65,42.81,43.07,691053617
16-Jun-26,42.89,43.65,42.86,43.32,505376761
15-Jun-26,44.97,44.97,43.74,43.74,569697936
12-Jun-26,46.10,46.72,45.57,46.19,339420855
11-Jun-26,46.77,47.57,46.24,46.80,527681972
10-Jun-26,45.98,47.49,45.98,46.81,628614771
09-Jun-26,45.80,46.43,45.52,46.12,511235401
08-Jun-26,46.00,46.29,45.72,46.04,340071157
05-Jun-26,45.80,46.22,45.49,45.71,427897996
03-Jun-26,46.50,46.85,45.95,45.95,485313446
02-Jun-26,46.85,46.96,46.28,46.47,360112571
01-Jun-26,47.30,48.37,47.10,47.34,651813372
29-May-26,47.16,47.59,46.73,46.73,1116487339
28-May-26,48.38,48.58,47.43,47.54,277065177
27-May-26,47.63,48.54,47.55,48.10,510941089
26-May-26,48.72,49.38,48.52,48.89,507165957
25-May-26,49.04,49.25,48.39,48.69,251802353
22-May-26,49.82,50.15,49.11,50.15,630926536
21-May-26,50.30,51.26,49.82,50.30,639065664
20-May-26,51.31,52.16,49.68,49.68,623781629
19-May-26,51.23,51.74,50.80,51.67,876330990
18-May-26,49.57,51.79,49.12,51.79,875406365
15-May-26,49.93,50.51,49.45,50.45,472723782
14-May-26,48.90,49.89,48.81,49.38,394373111
13-May-26,50.20,50.40,48.79,48.98,578077838
12-May-26,50.69,50.78,49.45,50.22,696400529
11-May-26,50.56,51.09,49.74,50.81,460541504
08-May-26,50.53,50.78,49.80,50.11,288572915
07-May-26,50.46,50.86,49.08,50.55,768161407
06-May-26,51.53,52.22,51.30,51.52,809626182
05-May-26,53.82,54.20,53.32,53.54,437657596
04-May-26,54.74,55.19,54.20,54.29,785749169
30-Apr-26,54.12,54.73,53.60,54.73,1183276625
29-Apr-26,53.37,55.01,53.21,54.47,851397309
28-Apr-26,52.77,53.38,52.50,52.80,427115090
27-Apr-26,52.41,53.52,52.24,52.42,446439314
24-Apr-26,52.33,52.51,51.37,52.24,465196687
23-Apr-26,52.12,53.12,51.95,52.75,547141360
22-Apr-26,52.67,52.90,52.03,52.70,744803568
20-Apr-26,52.00,52.32,51.22,51.74,481461670
17-Apr-26,51.28,51.50,49.27,50.81,1034006252
16-Apr-26,51.69,53.96,51.30,53.66,680787899
15-Apr-26,52.38,52.59,51.16,51.50,808535755
14-Apr-26,54.69,54.85,52.15,52.52,1051513963
13-Apr-26,55.08,55.32,54.61,54.96,966073652
10-Apr-26,52.81,54.00,52.35,54.00,680510334
09-Apr-26,52.26,53.45,51.70,52.69,967567071
08-Apr-26,49.39,51.28,48.69,51.19,1917411876
07-Apr-26,53.76,54.50,53.20,53.56,618215649
06-Apr-26,53.02,53.95,52.74,53.71,528432110
02-Apr-26,53.95,54.41,52.72,53.10,792117137
01-Apr-26,52.80,53.21,51.14,51.93,1463974595
31-Mar-26,55.15,55.78,52.64,53.91,1108002369
30-Mar-26,54.76,56.14,54.38,54.65,978230491
27-Mar-26,53.84,54.62,53.38,54.30,759035677
26-Mar-26,52.50,53.96,52.24,53.37,675325099
25-Mar-26,51.40,52.24,51.02,52.24,714275864
24-Mar-26,50.68,52.65,50.60,51.95,743373398
23-Mar-26,48.81,50.93,48.81,50.68,1407328746
20-Mar-26,51.80,52.18,49.66,50.34,1187899412
19-Mar-26,51.95,53.21,51.45,51.57,947278680
18-Mar-26,51.20,51.94,50.98,51.63,872777568
17-Mar-26,50.53,51.78,50.43,50.73,828323252
16-Mar-26,49.66,50.61,49.40,50.12,462572922
13-Mar-26,49.20,50.10,48.95,49.38,577840915
12-Mar-26,50.08,50.32,48.52,49.65,1127890450
11-Mar-26,47.01,49.05,47.01,48.94,855485435
10-Mar-26,45.99,46.96,45.81,46.66,632569161
09-Mar-26,47.04,48.24,46.70,46.75,1168436787
06-Mar-26,45.16,47.00,44.73,45.78,1167799576
05-Mar-26,44.10,44.26,43.45,43.97,588079983
04-Mar-26,44.54,44.80,43.40,44.06,471466344
03-Mar-26,45.04,45.78,44.29,44.38,1169413967
02-Mar-26,45.00,45.00,43.90,44.71,742086382
27-Feb-26,42.95,43.58,42.53,42.73,569472827
26-Feb-26,42.59,43.08,42.14,42.75,371173652
25-Feb-26,42.90,43.11,42.24,42.81,282468534
24-Feb-26,42.00,42.77,41.96,42.69,457265598
23-Feb-26,40.94,42.43,40.89,41.74,540326005
20-Feb-26,40.79,41.22,40.40,40.94,392582778
19-Feb-26,40.50,41.41,40.34,41.19,473123779
18-Feb-26,39.70,40.18,39.70,40.14,435717431
13-Feb-26,39.41,39.79,39.17,39.70,265438111
12-Feb-26,40.94,40.94,39.47,39.79,405896003
11-Feb-26,40.44,41.49,40.19,41.06,657394567
10-Feb-26,39.51,39.99,39.18,39.86,301262981
09-Feb-26,38.87,39.79,38.79,39.66,375735963
06-Feb-26,39.42,39.56,38.71,38.87,288219192
05-Feb-26,39.78,40.08,39.12,39.28,430433598
04-Feb-26,39.81,40.18,39.43,39.85,491588340
03-Feb-26,39.94,40.64,39.42,40.08,641411579
02-Feb-26,39.60,39.72,39.08,39.59,588818745
30-Jan-26,40.06,40.62,39.74,40.39,696568219
29-Jan-26,40.63,41.26,40.05,40.30,844420358
28-Jan-26,39.59,40.06,39.31,40.04,732082228
27-Jan-26,38.02,39.31,37.90,38.91,642473493
26-Jan-26,38.10,38.48,37.63,37.85,541102538
23-Jan-26,36.84,38.10,36.81,37.72,674101459
22-Jan-26,35.96,37.04,35.78,36.28,1042184092
21-Jan-26,34.75,36.20,34.65,36.03,1270051682
20-Jan-26,34.19,34.70,33.96,34.45,256542908
19-Jan-26,33.81,34.17,33.81,34.16,107169633
16-Jan-26,33.96,34.32,33.95,33.98,342056882
15-Jan-26,33.88,34.04,33.57,33.89,410789151
14-Jan-26,33.24,34.98,33.07,34.24,1126091479
13-Jan-26,31.96,33.28,31.81,33.04,530999224
12-Jan-26,31.90,32.34,31.85,31.95,241135411
09-Jan-26,32.07,32.39,31.79,31.90,361697594
08-Jan-26,31.22,31.97,31.22,31.96,301121950
07-Jan-26,31.12,31.30,30.99,31.18,353587855
06-Jan-26,31.94,32.03,31.10,31.15,379170182
05-Jan-26,32.32,32.33,31.23,31.76,482412374
02-Jan-26,32.61,32.62,31.93,32.30,504532151
30-Dec-25,32.42,32.68,32.20,32.57,209696999
29-Dec-25,32.29,32.46,32.10,32.33,217837376
26-Dec-25,31.91,32.14,31.63,32.12,138414360
23-Dec-25,32.25,32.27,31.84,32.02,250581492

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR3