ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20190,10%0,0330,1830,3529,6130,62516M14.818
16/04/20193,57%1,0430,1529,2028,9230,37338M20.073
15/04/2019-0,07%-0,0229,1129,8028,8929,80367M31.589
12/04/2019-8,54%-2,7229,1330,2929,0130,52712M35.715
11/04/2019-1,30%-0,4231,8532,1931,5832,28288M13.901
10/04/2019-0,55%-0,1832,2732,9332,2333,00184M10.361
09/04/2019-0,89%-0,2932,4532,6732,1432,76233M13.275
08/04/20192,15%0,6932,7432,1832,1833,05231M12.059
05/04/20192,23%0,7032,0531,4531,0732,16315M17.587
04/04/20193,29%1,0031,3530,6830,2531,41307M24.270
03/04/2019-2,10%-0,6530,3531,1330,3531,26384M17.096
02/04/20190,42%0,1331,0031,0130,5131,26239M14.269
01/04/2019-0,90%-0,2830,8731,4230,7331,59391M18.072
29/03/20190,61%0,1931,1531,3330,9531,57279M15.773
28/03/20191,67%0,5130,9630,3130,0631,17394M21.993
27/03/2019-4,64%-1,4830,4531,3530,4531,45380M18.453
26/03/20194,18%1,2831,9331,0030,9831,93433M20.047
25/03/2019-0,39%-0,1230,6530,6130,3831,16390M18.987
22/03/2019-4,77%-1,5430,7731,6630,7731,90615M32.498
21/03/2019-2,00%-0,6632,3132,7031,7732,93607M31.181
20/03/20190,61%0,2032,9732,6932,6533,70439M20.320
19/03/20191,58%0,5132,7732,4932,3833,25400M36.402
18/03/20192,02%0,6432,2631,6631,6432,48400M28.970
15/03/20191,05%0,3331,6231,2831,2031,77536M26.723
14/03/20191,13%0,3531,2931,0031,0031,49328M20.751
13/03/20192,69%0,8130,9430,2730,1131,25404M21.211
12/03/2019-1,66%-0,5130,1330,6330,1330,86254M10.004
11/03/20195,66%1,6430,6429,3829,0230,73416M16.705
08/03/2019-0,75%-0,2229,0028,8528,5429,12282M16.028
07/03/2019-0,88%-0,2629,2229,6529,1629,65189M11.337
06/03/20190,96%0,2829,4828,8528,8529,48168M11.517
01/03/2019-2,21%-0,6629,2029,9229,2030,07217M15.382
28/02/2019-2,64%-0,8129,8631,2029,2731,25925M54.003
27/02/20190,52%0,1630,6730,7330,4231,09300M13.880
26/02/20190,03%0,0130,5130,5530,3531,09240M17.473
25/02/2019-2,40%-0,7530,5031,1130,4531,20271M23.810
22/02/2019-0,57%-0,1831,2531,7030,9831,79223M13.037
21/02/20190,54%0,1731,4331,4531,0031,61190M13.629
20/02/20190,00%0,0031,2631,3530,8731,74350M20.772
19/02/20191,86%0,5731,2630,8630,7831,50235M13.138
18/02/2019-1,16%-0,3630,6930,8130,5930,98131M10.733
15/02/2019-0,77%-0,2431,0531,1030,8931,44201M10.134
14/02/20192,09%0,6431,2930,6730,5631,34261M15.266
13/02/20192,37%0,7130,6530,2330,0530,82346M28.548
12/02/20193,60%1,0429,9429,5029,5030,04297M13.688
11/02/2019-1,26%-0,3728,9029,2528,7629,28131M8.767
08/02/2019-0,71%-0,2129,2729,1628,8829,60241M12.025
07/02/2019-1,77%-0,5329,4830,1229,1730,59282M18.708
06/02/2019-1,77%-0,5430,0130,2629,9330,48269M15.170
05/02/20190,63%0,1930,5530,3630,1030,72162M11.576
04/02/20191,13%0,3430,3629,8129,7730,52316M15.811
01/02/20191,59%0,4730,0229,4729,3030,05220M13.860
31/01/20190,37%0,1129,5529,7029,5329,97361M23.637
30/01/20191,38%0,4029,4429,4029,2529,70256M15.515
29/01/20192,18%0,6229,0428,7128,7129,40213M11.373
28/01/2019-3,53%-1,0428,4229,4228,3229,72493M25.182
24/01/20191,06%0,3129,4629,1528,9729,46206M12.652
23/01/20191,04%0,3029,1529,0028,8929,37177M14.507
22/01/2019-1,50%-0,4428,8529,1728,6729,20193M13.445
21/01/20190,48%0,1429,2928,9328,7329,30114M9.672
18/01/20191,29%0,3729,1528,9928,8529,30238M16.070
17/01/20190,84%0,2428,7828,4028,2529,00184M16.294
16/01/20190,81%0,2328,5428,3028,0928,54182M15.507
15/01/2019-0,32%-0,0928,3128,3528,1628,70180M10.069
14/01/2019-0,35%-0,1028,4028,2828,1128,70178M11.426
11/01/2019-0,63%-0,1828,5028,5928,2528,59184M14.101
10/01/2019-0,49%-0,1428,6828,7328,3528,78220M16.807
09/01/20192,02%0,5728,8228,5128,5128,98268M23.606
08/01/2019-0,53%-0,1528,2528,6528,1128,77357M28.292
07/01/20193,24%0,8928,4027,5627,5529,10459M22.826
04/01/20191,14%0,3127,5127,2427,0727,56297M21.350
03/01/20192,06%0,5527,2026,6526,2827,43343M19.143
02/01/20194,92%1,2526,6525,4125,1026,95387M20.857
28/12/20183,93%0,9625,4024,7824,7725,64241M13.979
27/12/2018-0,57%-0,1424,4424,5624,1424,88258M19.377
26/12/20181,65%0,4024,5823,6223,3324,58308M28.322
21/12/20180,08%0,0224,1824,1423,8624,85448M22.287
20/12/2018-2,42%-0,6024,1624,7124,0324,91316M21.269
19/12/2018-1,63%-0,4124,7625,4024,4425,79759M39.047
18/12/2018-3,38%-0,8825,1726,0425,1726,04246M13.750
17/12/2018-1,06%-0,2826,0526,4126,0126,62181M11.869
14/12/2018-0,75%-0,2026,3326,1026,0926,66170M13.217
13/12/20180,53%0,1426,5326,2126,0626,61139M11.407
12/12/20180,34%0,0926,3926,9026,2726,94287M18.890
11/12/2018-0,64%-0,1726,3027,0926,0427,14315M17.784
10/12/2018-4,96%-1,3826,4727,8526,4727,85323M18.787
07/12/20181,64%0,4527,8527,4527,2028,58385M18.060
06/12/2018-4,16%-1,1927,4028,0227,0528,10315M18.349
05/12/20180,60%0,1728,5928,4127,9628,68125M8.620
04/12/2018-1,76%-0,5128,4229,0028,2329,40396M19.189
03/12/20182,84%0,8028,9329,0028,7129,38627M18.051
30/11/20181,01%0,2828,1327,5127,5028,35329M14.447
29/11/20180,65%0,1827,8527,1927,0927,99254M18.638
28/11/2018-1,25%-0,3527,6728,0627,1728,37541M29.219
27/11/20183,39%0,9228,0227,0626,9728,21414M28.147
26/11/20181,54%0,4127,1027,1826,6527,41526M24.547
23/11/2018-2,34%-0,6426,6927,0526,0427,06500M25.405
22/11/2018-0,18%-0,0527,3327,5327,0527,53119M7.934
21/11/2018-2,32%-0,6527,3827,0626,7027,50328M18.904
19/11/2018-0,07%-0,0228,0327,8327,5328,50225M13.680
16/11/20183,16%0,8628,0527,5027,2928,10303M16.846


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar