papéis
login
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
22/01/2021-1,28%-0,3627,7327,4927,1627,91543M41.857
21/01/2021-1,89%-0,5428,0928,5328,0328,93270M28.589
20/01/2021-1,68%-0,4928,6329,3528,5929,57264M21.943
19/01/20211,25%0,3629,1229,1828,3929,24318M25.135
18/01/2021-0,17%-0,0528,7628,8928,7529,48292M21.849
15/01/2021-3,52%-1,0528,8129,4828,6529,52591M42.622
14/01/20210,40%0,1229,8629,7729,2830,04493M23.941
13/01/2021-4,62%-1,4429,7431,1729,4931,28697M35.912
12/01/2021-0,35%-0,1131,1831,6831,0631,97519M37.022
11/01/2021-0,95%-0,3031,2931,1230,9831,60401M24.766
08/01/2021-0,19%-0,0631,5931,8831,0332,34549M32.747
07/01/20213,09%0,9531,6530,9230,9231,75514M43.848
06/01/20210,99%0,3030,7030,5030,4931,25719M50.445
05/01/20213,05%0,9030,4029,4628,9230,59608M38.671
04/01/20212,25%0,6529,5029,1429,0129,74484M37.266
30/12/20200,63%0,1828,8528,8528,7529,09605M27.909
29/12/20200,07%0,0228,6728,8028,4128,94211M22.002
28/12/20200,74%0,2128,6528,8028,6329,13209M19.641
23/12/20202,16%0,6028,4427,9727,9728,92168M10.755
22/12/20201,02%0,2827,8427,7627,5928,09234M20.670
21/12/2020-3,70%-1,0627,5627,6527,3727,99351M26.027
18/12/2020-1,04%-0,3028,6228,7928,5529,04287M15.152
17/12/20201,26%0,3628,9228,6328,5329,04284M20.675
16/12/20201,10%0,3128,5628,2827,9328,83556M44.503
15/12/20201,29%0,3628,2528,1127,8628,42327M15.944
14/12/2020-0,43%-0,1227,8928,4627,8028,57428M28.197
11/12/2020-0,85%-0,2428,0128,0627,6828,20366M46.141
10/12/20203,63%0,9928,2527,4827,4128,72619M46.432
09/12/20200,11%0,0327,2627,2326,9627,52499M24.004
08/12/2020-0,87%-0,2427,2327,3227,1527,74233M17.619
07/12/2020-2,24%-0,6327,4728,0027,2628,23412M26.925
04/12/20203,31%0,9028,1027,7127,7028,29454M36.380
03/12/20202,03%0,5427,2026,8726,6927,64394M29.809
02/12/20201,37%0,3626,6626,2926,0327,24435M29.437
01/12/20202,94%0,7526,3025,9825,9226,40335M34.885
30/11/2020-1,35%-0,3525,5525,7125,5426,34866M37.217
27/11/2020-1,33%-0,3525,9026,4325,9026,50377M22.625
26/11/2020-1,54%-0,4126,2526,4125,9626,43309M20.033
25/11/2020-0,67%-0,1826,6626,7126,1927,00418M33.118
24/11/20205,34%1,3626,8426,0325,9927,12613M58.456
23/11/20204,86%1,1825,4824,7524,7525,48572M33.957
20/11/2020-0,61%-0,1524,3024,4524,1924,68250M19.415
19/11/20200,91%0,2224,4524,3024,0724,65340M21.648
18/11/20200,12%0,0324,2324,5124,2124,82587M27.784
17/11/20201,13%0,2724,2023,6523,5524,71535M38.047
16/11/20203,24%0,7523,9323,7923,6624,32538M34.030
13/11/20202,34%0,5323,1822,7022,6323,48554M34.093
12/11/2020-4,11%-0,9722,6523,3522,5123,52452M32.340
11/11/2020-0,08%-0,0223,6223,7623,0223,83653M47.721
10/11/20207,95%1,7423,6422,1022,0023,731.232M59.923
09/11/202010,22%2,0321,9021,0121,0122,48873M65.699
06/11/2020-0,35%-0,0719,8719,6319,5919,98273M19.076
05/11/20200,50%0,1019,9420,0719,7620,09228M22.288
04/11/20200,46%0,0919,8420,0519,3220,13350M42.291
03/11/20203,95%0,7519,7519,5519,4419,92387M28.661
30/10/2020-1,71%-0,3319,0019,1018,9419,57377M33.789
29/10/20203,70%0,6919,3318,5317,7419,44442M45.509
28/10/2020-6,14%-1,2218,6419,3818,6419,44591M36.396
27/10/2020-1,68%-0,3419,8620,2019,7820,32312M23.826
26/10/2020-1,42%-0,2920,2020,2919,9320,50242M16.992
23/10/2020-1,54%-0,3220,4920,8520,4321,07428M28.970
22/10/20203,17%0,6420,8120,1720,0320,82413M24.837
21/10/2020-0,05%-0,0120,1720,1619,8020,31319M22.261
20/10/20203,43%0,6720,1819,5619,5320,30383M23.258
19/10/20201,09%0,2119,5119,4219,2719,93321M30.190
16/10/2020-2,48%-0,4919,3019,8019,3019,80268M19.420
15/10/2020-1,10%-0,2219,7919,6519,4619,84314M24.918
14/10/2020-0,60%-0,1220,0120,1220,0120,46279M20.072
13/10/20201,10%0,2220,1319,9819,7720,17281M17.306
09/10/2020-3,30%-0,6819,9120,4419,8920,47394M45.004
08/10/20203,42%0,6820,5920,1819,9620,63518M22.895
07/10/2020-0,40%-0,0819,9120,0919,6120,12277M22.833
06/10/2020-0,65%-0,1319,9920,5319,9920,79330M26.408
05/10/20204,90%0,9420,1219,5019,3720,25460M30.558
02/10/2020-3,86%-0,7719,1819,8019,1819,80458M29.643
01/10/20200,91%0,1819,9519,8019,2420,09598M41.384
30/09/20200,82%0,1619,7719,7519,7520,25454M34.848
29/09/2020-2,82%-0,5719,6120,1519,5720,28351M30.178
28/09/2020-2,42%-0,5020,1820,8420,1821,04430M27.379
25/09/2020-1,05%-0,2220,6820,6920,4020,86224M19.155
24/09/20200,72%0,1520,9020,7820,5621,22412M38.035
23/09/2020-2,44%-0,5220,7521,2720,7521,47427M28.890
22/09/2020-0,05%-0,0121,2721,3221,1521,69345M26.073
21/09/2020-3,01%-0,6621,2821,6321,1221,76390M29.055
18/09/2020-2,23%-0,5021,9422,1921,7922,40633M35.379
17/09/20202,23%0,4922,4421,7221,7022,44434M33.396
16/09/20200,37%0,0821,9522,0821,7322,29337M35.551
15/09/20200,23%0,0521,8722,1721,7022,17257M23.989
14/09/2020-1,00%-0,2221,8222,0721,5222,16375M39.396
11/09/2020-0,50%-0,1122,0422,0621,8322,34723M46.382
10/09/2020-3,78%-0,8722,1522,8222,1522,87524M33.091
09/09/20202,22%0,5023,0222,7622,7023,08387M36.390
08/09/2020-3,47%-0,8122,5222,8822,1722,89568M34.587
04/09/20200,13%0,0323,3323,3022,9123,49920M60.814
03/09/20200,00%0,0023,3023,1123,0023,69598M51.771
02/09/2020-0,26%-0,0623,3023,4322,9323,61361M27.811
01/09/20204,66%1,0423,3622,6522,5823,42384M28.105
31/08/2020-3,42%-0,7922,3222,9122,3222,98434M22.124
28/08/20202,03%0,4623,1122,7522,5723,11295M25.953
27/08/2020-0,48%-0,1122,6522,8222,5823,04271M20.029
26/08/2020-2,86%-0,6722,7623,3222,6123,47300M22.729
25/08/2020-0,47%-0,1123,4323,6923,2523,75192M15.436
24/08/20201,99%0,4623,5423,3823,3323,72353M23.514
21/08/2020-0,77%-0,1823,0823,1522,8323,21296M27.591
20/08/2020-1,06%-0,2523,2623,1722,9123,55455M27.369
19/08/2020-0,42%-0,1023,5123,6023,3624,03411M25.415
18/08/20201,50%0,3523,6123,5523,3623,90313M22.261
17/08/20200,04%0,0123,2623,2222,8023,40276M26.517
14/08/2020-0,39%-0,0923,2523,3023,1623,54287M23.606
13/08/2020-2,95%-0,7123,3424,1023,2024,18282M29.076
12/08/20201,52%0,3624,0524,0023,7024,23355M32.680
11/08/2020-1,70%-0,4123,6924,2723,6924,61366M36.793
10/08/20203,39%0,7924,1023,4123,1524,13393M28.553
07/08/2020-2,18%-0,5223,3123,5623,1123,62382M30.872
06/08/20200,34%0,0823,8323,7823,6424,17417M34.066
05/08/20206,45%1,4423,7522,7522,7023,871.047M48.801
04/08/2020-0,13%-0,0322,3122,1321,9422,67371M27.769
03/08/2020-1,59%-0,3622,3422,9722,3323,08373M29.936
31/07/2020-2,66%-0,6222,7023,4522,5923,78582M45.099
30/07/2020-2,14%-0,5123,3223,5523,0323,64319M22.586
29/07/20201,88%0,4423,8323,5523,4523,87214M15.458
28/07/2020-1,60%-0,3823,3923,5923,3123,88223M18.124
27/07/20201,89%0,4423,7723,4423,0123,85235M19.321
24/07/20200,43%0,1023,3323,2723,0523,69262M21.458
23/07/2020-2,15%-0,5123,2323,6023,2223,77360M38.883
22/07/2020-1,04%-0,2523,7423,8923,5624,07373M32.819
21/07/20202,09%0,4923,9923,9023,8224,48593M44.664
20/07/2020-0,63%-0,1523,5023,6423,3223,73280M20.011
17/07/20200,08%0,0223,6523,7023,5223,94325M27.579
16/07/2020-2,36%-0,5723,6323,9823,3724,09293M22.104
15/07/20202,37%0,5624,2023,9723,6824,20291M31.405
14/07/20203,46%0,7923,6422,8422,5423,82384M27.532
13/07/2020-0,65%-0,1522,8523,1722,8523,34258M24.075
10/07/2020--23,0022,7822,6023,18192M14.877


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito