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
16/05/2025	-0,12%	-0,04	34,15	34,19	33,75	34,50	336M	13.883
15/05/2025	0,32%	0,11	34,19	33,84	33,75	34,30	218M	12.257
14/05/2025	-0,64%	-0,22	34,08	34,00	33,63	34,25	264M	18.353
13/05/2025	0,59%	0,20	34,30	34,28	33,71	34,58	451M	22.836
12/05/2025	2,71%	0,90	34,10	34,00	33,98	34,55	302M	17.055
09/05/2025	0,51%	0,17	33,20	33,48	32,83	33,48	184M	11.080
08/05/2025	1,69%	0,55	33,03	32,82	32,56	33,31	389M	32.471

07/05/2025	0,65%	0,21	32,48	32,44	32,11	32,64	311M	19.930
06/05/2025	1,57%	0,50	32,27	32,25	32,16	32,64	315M	17.585
05/05/2025	-2,81%	-0,92	31,77	32,48	31,76	32,60	541M	26.041
02/05/2025	2,00%	0,64	32,69	32,25	31,91	32,97	723M	16.052
30/04/2025	-1,54%	-0,50	32,05	32,38	31,86	32,55	424M	27.233
29/04/2025	0,28%	0,09	32,55	32,45	32,17	32,87	345M	17.154
28/04/2025	-0,64%	-0,21	32,46	32,70	32,41	32,98	297M	34.478
25/04/2025	0,49%	0,16	32,67	32,50	32,20	32,85	334M	21.393
24/04/2025	-0,73%	-0,24	32,51	32,95	31,95	32,99	402M	23.017
23/04/2025	-0,73%	-0,24	32,75	33,45	32,50	33,57	521M	30.276
22/04/2025	-0,54%	-0,18	32,99	32,99	32,45	33,31	320M	22.460
17/04/2025	0,30%	0,10	33,17	32,68	32,48	33,47	477M	24.507
16/04/2025	-0,87%	-0,29	33,07	33,59	32,88	33,74	546M	30.380
15/04/2025	-1,85%	-0,63	33,36	34,20	33,24	34,23	329M	16.027
14/04/2025	0,21%	0,07	33,99	34,75	33,60	34,93	508M	26.757
11/04/2025	1,98%	0,66	33,92	33,56	32,74	34,29	639M	34.810
10/04/2025	-6,49%	-2,31	33,26	35,21	33,18	35,30	543M	29.163
09/04/2025	3,13%	1,08	35,57	33,70	33,45	35,99	1.023M	53.339
08/04/2025	-3,20%	-1,14	34,49	36,14	34,13	36,52	635M	30.069
07/04/2025	-5,57%	-2,10	35,63	37,20	35,52	37,57	1.026M	56.531
04/04/2025	-4,19%	-1,65	37,73	38,05	36,52	38,25	852M	32.896
03/04/2025	-3,53%	-1,44	39,38	39,67	38,93	39,91	463M	28.536
02/04/2025	-0,51%	-0,21	40,82	40,88	40,42	41,10	220M	11.363
01/04/2025	0,51%	0,21	41,03	40,87	40,80	42,20	302M	17.937
31/03/2025	-0,61%	-0,25	40,82	40,81	40,73	41,43	464M	14.966
28/03/2025	-0,99%	-0,41	41,07	41,39	40,74	41,76	248M	9.334
27/03/2025	1,02%	0,42	41,48	41,38	40,97	41,73	450M	22.163
26/03/2025	1,06%	0,43	41,06	40,94	40,73	41,46	279M	20.849
25/03/2025	0,97%	0,39	40,63	40,50	40,10	41,42	508M	20.845
24/03/2025	-0,25%	-0,10	40,24	40,30	39,98	40,49	262M	16.750
21/03/2025	1,61%	0,64	40,34	39,82	39,70	40,74	915M	21.837
20/03/2025	0,46%	0,18	39,70	39,48	39,20	40,21	631M	25.884
19/03/2025	0,48%	0,19	39,52	39,59	39,23	39,76	286M	16.996
18/03/2025	0,08%	0,03	39,33	39,45	39,10	39,61	237M	10.027
17/03/2025	2,32%	0,89	39,30	38,42	38,36	39,67	372M	17.301
14/03/2025	3,90%	1,44	38,41	37,21	36,93	38,66	323M	17.410
13/03/2025	0,71%	0,26	36,97	36,69	36,49	37,37	252M	15.416
12/03/2025	0,36%	0,13	36,71	36,68	36,43	37,03	270M	17.006
11/03/2025	-2,06%	-0,77	36,58	37,56	36,31	37,62	275M	17.795
10/03/2025	-0,19%	-0,07	37,35	37,37	36,69	37,44	327M	13.726
07/03/2025	1,22%	0,45	37,42	36,97	36,92	37,70	356M	20.316
06/03/2025	-0,75%	-0,28	36,97	37,50	36,79	37,83	328M	18.666
05/03/2025	-4,61%	-1,80	37,25	38,21	37,18	38,21	424M	20.911
28/02/2025	-0,48%	-0,19	39,05	39,10	38,58	39,59	821M	37.122
27/02/2025	-5,56%	-2,31	39,24	39,80	37,72	40,08	1.873M	71.316
26/02/2025	-0,17%	-0,07	41,55	41,99	41,36	41,99	269M	18.612
25/02/2025	-0,86%	-0,36	41,62	42,09	41,45	42,28	463M	20.373
24/02/2025	-0,66%	-0,28	41,98	42,26	41,73	42,33	281M	19.262
21/02/2025	-0,56%	-0,24	42,26	42,66	42,12	42,66	317M	20.854
20/02/2025	0,59%	0,25	42,50	42,25	42,10	42,56	387M	21.392
19/02/2025	0,40%	0,17	42,25	41,71	41,54	42,56	454M	20.693
18/02/2025	1,86%	0,77	42,08	41,26	41,20	42,19	664M	29.406
17/02/2025	1,13%	0,46	41,31	41,00	40,90	41,61	163M	11.326
14/02/2025	3,60%	1,42	40,85	39,68	39,58	41,06	404M	24.337
13/02/2025	0,28%	0,11	39,43	39,20	39,03	39,56	173M	11.885
12/02/2025	-2,31%	-0,93	39,32	39,81	39,18	40,07	550M	35.070
11/02/2025	0,55%	0,22	40,25	40,36	39,74	40,36	273M	12.962
10/02/2025	0,83%	0,33	40,03	40,00	39,86	40,30	214M	13.429
07/02/2025	-0,68%	-0,27	39,70	40,05	39,32	40,25	352M	18.777
06/02/2025	-0,60%	-0,24	39,97	40,23	39,84	40,50	243M	11.640
05/02/2025	-1,01%	-0,41	40,21	40,64	40,06	40,64	300M	23.946
04/02/2025	-1,26%	-0,52	40,62	40,90	40,31	41,14	334M	25.034
03/02/2025	-1,22%	-0,51	41,14	41,65	41,07	41,75	344M	22.558
31/01/2025	0,68%	0,28	41,65	41,38	41,12	42,40	362M	22.277
30/01/2025	1,97%	0,80	41,37	40,78	40,43	41,50	341M	19.340
29/01/2025	-1,00%	-0,41	40,57	41,05	40,46	41,18	225M	17.064
28/01/2025	-0,24%	-0,10	40,98	41,09	40,45	41,33	425M	28.684
27/01/2025	1,11%	0,45	41,08	40,60	40,43	41,16	317M	21.250
24/01/2025	-0,29%	-0,12	40,63	40,75	40,26	40,86	184M	11.066
23/01/2025	-0,92%	-0,38	40,75	41,14	40,65	41,63	234M	11.696
22/01/2025	-1,01%	-0,42	41,13	41,59	41,13	41,87	205M	10.701
21/01/2025	-0,84%	-0,35	41,55	41,70	41,03	41,75	262M	13.594
20/01/2025	0,72%	0,30	41,90	41,57	41,50	42,00	133M	6.670
17/01/2025	-0,07%	-0,03	41,60	41,60	41,39	41,93	219M	13.297
16/01/2025	-0,07%	-0,03	41,63	41,53	41,23	41,68	268M	14.436
15/01/2025	1,31%	0,54	41,66	41,34	41,03	41,66	336M	17.608
14/01/2025	0,42%	0,17	41,12	40,88	40,52	41,16	234M	11.814
13/01/2025	0,07%	0,03	40,95	41,29	40,93	41,63	235M	16.105
10/01/2025	0,49%	0,20	40,92	41,08	40,90	41,76	427M	25.243
09/01/2025	-0,02%	-0,01	40,72	40,74	40,67	41,14	129M	10.657
08/01/2025	-0,95%	-0,39	40,73	41,00	40,45	41,23	323M	19.195
07/01/2025	2,80%	1,12	41,12	40,38	40,10	41,43	515M	26.707
06/01/2025	-0,94%	-0,38	40,00	40,45	39,88	40,58	379M	23.507
03/01/2025	-0,35%	-0,14	40,38	40,49	39,96	40,72	665M	30.019
02/01/2025	2,82%	1,11	40,52	39,55	39,45	40,81	447M	28.482
30/12/2024	1,47%	0,57	39,41	39,02	39,02	39,63	311M	14.554
27/12/2024	-1,12%	-0,44	38,84	39,36	38,83	39,36	374M	18.210
26/12/2024	-1,85%	-0,74	39,28	38,80	38,52	39,28	337M	15.825
23/12/2024	0,76%	0,30	40,02	39,84	39,51	40,02	361M	19.947
20/12/2024	-0,72%	-0,29	39,72	40,09	39,58	40,16	847M	21.130
19/12/2024	-0,92%	-0,37	40,01	40,70	39,56	40,99	542M	26.466
18/12/2024	-2,23%	-0,92	40,38	41,15	40,20	41,41	734M	38.737
17/12/2024	1,55%	0,63	41,30	40,82	40,82	41,55	637M	37.775
16/12/2024	-0,97%	-0,40	40,67	41,12	40,59	41,26	317M	18.163
13/12/2024	-0,48%	-0,20	41,07	41,67	40,60	41,70	326M	18.443
12/12/2024	-5,99%	-2,63	41,27	41,95	41,11	42,20	435M	25.427
11/12/2024	0,71%	0,31	43,90	43,64	43,04	44,00	575M	26.405
10/12/2024	0,86%	0,37	43,59	43,40	43,26	43,77	268M	13.117
09/12/2024	2,64%	1,11	43,22	42,45	42,36	43,33	340M	17.314
06/12/2024	-2,07%	-0,89	42,11	42,64	41,96	42,84	460M	25.605
05/12/2024	1,49%	0,63	43,00	42,60	42,40	43,17	307M	17.085
04/12/2024	-0,96%	-0,41	42,37	42,71	42,19	43,39	358M	22.318
03/12/2024	0,12%	0,05	42,78	42,83	42,45	43,07	300M	16.658
02/12/2024	0,26%	0,11	42,73	42,51	42,39	43,08	418M	19.229
29/11/2024	2,08%	0,87	42,62	41,75	41,75	42,98	716M	32.812
28/11/2024	-1,67%	-0,71	41,75	42,27	41,62	42,77	219M	14.279
27/11/2024	-0,33%	-0,14	42,46	42,61	42,22	42,88	334M	21.665
26/11/2024	-0,51%	-0,22	42,60	42,97	42,47	43,10	310M	14.462
25/11/2024	-0,97%	-0,42	42,82	43,12	42,65	43,69	560M	23.274
22/11/2024	5,23%	2,15	43,24	41,87	41,77	43,78	829M	27.998
21/11/2024	0,17%	0,07	41,09	41,13	40,77	41,53	407M	18.180
19/11/2024	-1,28%	-0,53	41,02	41,43	40,88	41,70	211M	11.472
18/11/2024	2,57%	1,04	41,55	40,51	40,50	41,63	417M	31.958
14/11/2024	1,45%	0,58	40,51	39,82	39,82	40,67	385M	12.936
13/11/2024	1,04%	0,41	39,93	39,56	39,26	40,14	412M	18.363
12/11/2024	0,97%	0,38	39,52	39,15	39,12	39,88	317M	17.743
11/11/2024	0,15%	0,06	39,14	38,80	38,60	39,28	235M	12.452
08/11/2024	1,82%	0,70	39,08	38,50	38,46	39,33	513M	29.398
07/11/2024	0,71%	0,27	38,38	38,01	38,00	38,82	440M	24.029
06/11/2024	-0,10%	-0,04	38,11	37,83	37,62	38,24	291M	18.720
05/11/2024	-0,50%	-0,19	38,15	38,35	37,74	38,46	296M	13.870
04/11/2024	0,10%	0,04	38,34	38,80	38,23	38,92	236M	14.279
01/11/2024	-1,95%	-0,76	38,30	39,24	38,25	39,31	340M	22.956
31/10/2024	0,46%	0,18	39,06	38,85	38,61	39,12	432M	11.665
30/10/2024	-0,87%	-0,34	38,88	39,31	38,85	39,58	296M	22.522
29/10/2024	-0,25%	-0,10	39,22	39,52	39,11	39,60	188M	10.194
28/10/2024	-	-	39,32	38,68	38,47	39,38	226M	12.019

Date,Open,High,Low,Close,Volume
16-May-25,34.19,34.50,33.75,34.15,336080138
15-May-25,33.84,34.30,33.75,34.19,217520205
14-May-25,34.00,34.25,33.63,34.08,263776775
13-May-25,34.28,34.58,33.71,34.30,451178264
12-May-25,34.00,34.55,33.98,34.10,301850172
09-May-25,33.48,33.48,32.83,33.20,184481552
08-May-25,32.82,33.31,32.56,33.03,388712680
07-May-25,32.44,32.64,32.11,32.48,310873635
06-May-25,32.25,32.64,32.16,32.27,314934415
05-May-25,32.48,32.60,31.76,31.77,540810186
02-May-25,32.25,32.97,31.91,32.69,722515704
30-Apr-25,32.38,32.55,31.86,32.05,424319994
29-Apr-25,32.45,32.87,32.17,32.55,345079780
28-Apr-25,32.70,32.98,32.41,32.46,296836954
25-Apr-25,32.50,32.85,32.20,32.67,333810080
24-Apr-25,32.95,32.99,31.95,32.51,402331551
23-Apr-25,33.45,33.57,32.50,32.75,520662683
22-Apr-25,32.99,33.31,32.45,32.99,319521808
17-Apr-25,32.68,33.47,32.48,33.17,476785065
16-Apr-25,33.59,33.74,32.88,33.07,546492621
15-Apr-25,34.20,34.23,33.24,33.36,329201205
14-Apr-25,34.75,34.93,33.60,33.99,508440779
11-Apr-25,33.56,34.29,32.74,33.92,638976589
10-Apr-25,35.21,35.30,33.18,33.26,543080890
09-Apr-25,33.70,35.99,33.45,35.57,1023317145
08-Apr-25,36.14,36.52,34.13,34.49,635306190
07-Apr-25,37.20,37.57,35.52,35.63,1025984867
04-Apr-25,38.05,38.25,36.52,37.73,852100051
03-Apr-25,39.67,39.91,38.93,39.38,463424110
02-Apr-25,40.88,41.10,40.42,40.82,219539266
01-Apr-25,40.87,42.20,40.80,41.03,302454039
31-Mar-25,40.81,41.43,40.73,40.82,464200618
28-Mar-25,41.39,41.76,40.74,41.07,247645202
27-Mar-25,41.38,41.73,40.97,41.48,449918697
26-Mar-25,40.94,41.46,40.73,41.06,279342790
25-Mar-25,40.50,41.42,40.10,40.63,507926500
24-Mar-25,40.30,40.49,39.98,40.24,261926843
21-Mar-25,39.82,40.74,39.70,40.34,915365664
20-Mar-25,39.48,40.21,39.20,39.70,630979662
19-Mar-25,39.59,39.76,39.23,39.52,286298186
18-Mar-25,39.45,39.61,39.10,39.33,236964711
17-Mar-25,38.42,39.67,38.36,39.30,372364029
14-Mar-25,37.21,38.66,36.93,38.41,322614354
13-Mar-25,36.69,37.37,36.49,36.97,251534273
12-Mar-25,36.68,37.03,36.43,36.71,270272568
11-Mar-25,37.56,37.62,36.31,36.58,275222887
10-Mar-25,37.37,37.44,36.69,37.35,327124035
07-Mar-25,36.97,37.70,36.92,37.42,355526753
06-Mar-25,37.50,37.83,36.79,36.97,327659323
05-Mar-25,38.21,38.21,37.18,37.25,424166796
28-Feb-25,39.10,39.59,38.58,39.05,820903211
27-Feb-25,39.80,40.08,37.72,39.24,1872681863
26-Feb-25,41.99,41.99,41.36,41.55,269066612
25-Feb-25,42.09,42.28,41.45,41.62,463255475
24-Feb-25,42.26,42.33,41.73,41.98,280983593
21-Feb-25,42.66,42.66,42.12,42.26,316791010
20-Feb-25,42.25,42.56,42.10,42.50,387207246
19-Feb-25,41.71,42.56,41.54,42.25,454393260
18-Feb-25,41.26,42.19,41.20,42.08,664374575
17-Feb-25,41.00,41.61,40.90,41.31,162881554
14-Feb-25,39.68,41.06,39.58,40.85,403606438
13-Feb-25,39.20,39.56,39.03,39.43,172749148
12-Feb-25,39.81,40.07,39.18,39.32,550197822
11-Feb-25,40.36,40.36,39.74,40.25,272953795
10-Feb-25,40.00,40.30,39.86,40.03,214465965
07-Feb-25,40.05,40.25,39.32,39.70,352134302
06-Feb-25,40.23,40.50,39.84,39.97,243111979
05-Feb-25,40.64,40.64,40.06,40.21,299507081
04-Feb-25,40.90,41.14,40.31,40.62,334361845
03-Feb-25,41.65,41.75,41.07,41.14,344456399
31-Jan-25,41.38,42.40,41.12,41.65,361574100
30-Jan-25,40.78,41.50,40.43,41.37,340810636
29-Jan-25,41.05,41.18,40.46,40.57,224984459
28-Jan-25,41.09,41.33,40.45,40.98,425051004
27-Jan-25,40.60,41.16,40.43,41.08,316899168
24-Jan-25,40.75,40.86,40.26,40.63,184424705
23-Jan-25,41.14,41.63,40.65,40.75,233707092
22-Jan-25,41.59,41.87,41.13,41.13,205324461
21-Jan-25,41.70,41.75,41.03,41.55,261584897
20-Jan-25,41.57,42.00,41.50,41.90,133478096
17-Jan-25,41.60,41.93,41.39,41.60,218974006
16-Jan-25,41.53,41.68,41.23,41.63,267789310
15-Jan-25,41.34,41.66,41.03,41.66,335554121
14-Jan-25,40.88,41.16,40.52,41.12,233694043
13-Jan-25,41.29,41.63,40.93,40.95,234835459
10-Jan-25,41.08,41.76,40.90,40.92,426773969
09-Jan-25,40.74,41.14,40.67,40.72,129477984
08-Jan-25,41.00,41.23,40.45,40.73,323043986
07-Jan-25,40.38,41.43,40.10,41.12,514755483
06-Jan-25,40.45,40.58,39.88,40.00,379391163
03-Jan-25,40.49,40.72,39.96,40.38,664788960
02-Jan-25,39.55,40.81,39.45,40.52,446593847
30-Dec-24,39.02,39.63,39.02,39.41,311386656
27-Dec-24,39.36,39.36,38.83,38.84,374491290
26-Dec-24,38.80,39.28,38.52,39.28,336798155
23-Dec-24,39.84,40.02,39.51,40.02,361425447
20-Dec-24,40.09,40.16,39.58,39.72,847067909
19-Dec-24,40.70,40.99,39.56,40.01,541605153
18-Dec-24,41.15,41.41,40.20,40.38,733674945
17-Dec-24,40.82,41.55,40.82,41.30,636983007
16-Dec-24,41.12,41.26,40.59,40.67,316538699
13-Dec-24,41.67,41.70,40.60,41.07,326104505
12-Dec-24,41.95,42.20,41.11,41.27,435401592
11-Dec-24,43.64,44.00,43.04,43.90,574677542
10-Dec-24,43.40,43.77,43.26,43.59,267840800
09-Dec-24,42.45,43.33,42.36,43.22,339742010
06-Dec-24,42.64,42.84,41.96,42.11,459898403
05-Dec-24,42.60,43.17,42.40,43.00,307107679
04-Dec-24,42.71,43.39,42.19,42.37,358044686
03-Dec-24,42.83,43.07,42.45,42.78,299537779
02-Dec-24,42.51,43.08,42.39,42.73,417903617
29-Nov-24,41.75,42.98,41.75,42.62,715882306
28-Nov-24,42.27,42.77,41.62,41.75,219102156
27-Nov-24,42.61,42.88,42.22,42.46,333588575
26-Nov-24,42.97,43.10,42.47,42.60,310208162
25-Nov-24,43.12,43.69,42.65,42.82,559575192
22-Nov-24,41.87,43.78,41.77,43.24,829318189
21-Nov-24,41.13,41.53,40.77,41.09,406771737
19-Nov-24,41.43,41.70,40.88,41.02,211397562
18-Nov-24,40.51,41.63,40.50,41.55,416624633
14-Nov-24,39.82,40.67,39.82,40.51,384598740
13-Nov-24,39.56,40.14,39.26,39.93,411722548
12-Nov-24,39.15,39.88,39.12,39.52,317153650
11-Nov-24,38.80,39.28,38.60,39.14,235202273
08-Nov-24,38.50,39.33,38.46,39.08,513085946
07-Nov-24,38.01,38.82,38.00,38.38,439585394
06-Nov-24,37.83,38.24,37.62,38.11,290686303
05-Nov-24,38.35,38.46,37.74,38.15,296109168
04-Nov-24,38.80,38.92,38.23,38.34,236382576
01-Nov-24,39.24,39.31,38.25,38.30,340313500
31-Oct-24,38.85,39.12,38.61,39.06,432328476
30-Oct-24,39.31,39.58,38.85,38.88,295595975
29-Oct-24,39.52,39.60,39.11,39.22,187866193
28-Oct-24,38.68,39.38,38.47,39.32,226073388

*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