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
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	-0,20%	-0,08	39,32	38,68	38,47	39,38	226M	12.019
25/10/2024	1,00%	0,39	39,40	39,01	38,99	39,62	307M	13.188
24/10/2024	0,33%	0,13	39,01	39,00	38,72	39,12	283M	14.300
23/10/2024	-1,42%	-0,56	38,88	39,13	38,81	39,37	197M	12.790
22/10/2024	-0,48%	-0,19	39,44	39,55	39,32	39,86	221M	14.925
21/10/2024	-1,83%	-0,74	39,63	40,74	39,63	40,74	233M	10.647
18/10/2024	-0,54%	-0,22	40,37	40,70	40,09	40,79	234M	12.413
17/10/2024	-0,47%	-0,19	40,59	40,58	40,36	40,69	208M	11.428
16/10/2024	-0,29%	-0,12	40,78	41,05	40,73	41,25	763M	17.759
15/10/2024	-1,14%	-0,47	40,90	40,87	40,62	41,08	279M	14.170
14/10/2024	-0,17%	-0,07	41,37	41,24	41,13	41,60	228M	11.819
11/10/2024	-0,17%	-0,07	41,44	41,39	41,22	41,55	187M	12.630
10/10/2024	1,67%	0,68	41,51	41,15	41,15	41,63	212M	13.575
09/10/2024	-0,78%	-0,32	40,83	40,95	40,67	41,10	304M	16.978
08/10/2024	-2,16%	-0,91	41,15	41,35	40,75	41,54	312M	14.965
07/10/2024	1,69%	0,70	42,06	41,60	41,40	42,06	293M	15.343
04/10/2024	0,05%	0,02	41,36	41,45	41,06	41,58	242M	14.571
03/10/2024	1,35%	0,55	41,34	40,65	40,49	41,49	352M	23.164
02/10/2024	1,17%	0,47	40,79	40,91	40,62	41,36	255M	16.309
01/10/2024	2,67%	1,05	40,32	39,24	38,96	40,70	481M	27.793
30/09/2024	-0,63%	-0,25	39,27	39,64	39,06	39,69	323M	16.519
27/09/2024	-0,40%	-0,16	39,52	39,71	39,33	39,79	337M	24.281
26/09/2024	-2,10%	-0,85	39,68	40,30	39,44	40,37	746M	34.682
25/09/2024	0,07%	0,03	40,53	40,97	40,53	41,23	377M	20.118
24/09/2024	0,75%	0,30	40,50	40,72	40,30	40,90	374M	22.935
23/09/2024	1,26%	0,50	40,20	39,73	39,71	40,67	333M	25.468
20/09/2024	0,00%	0,00	39,70	39,65	39,51	39,96	651M	17.643
19/09/2024	-0,30%	-0,12	39,70	40,20	39,55	40,29	337M	15.193
18/09/2024	-1,73%	-0,70	39,82	40,20	39,46	40,32	674M	23.137
17/09/2024	-0,61%	-0,25	40,52	40,70	40,10	40,70	214M	16.985
16/09/2024	0,99%	0,40	40,77	40,80	40,66	41,31	214M	13.339
13/09/2024	-0,30%	-0,12	40,37	40,83	40,31	41,17	269M	11.752
12/09/2024	-1,17%	-0,48	40,49	40,81	40,24	40,99	267M	15.244
11/09/2024	0,44%	0,18	40,97	41,05	40,47	41,27	340M	18.261
10/09/2024	-2,14%	-0,89	40,79	41,47	40,41	41,63	367M	19.524
09/09/2024	1,34%	0,55	41,68	41,32	41,12	42,02	668M	31.399
06/09/2024	-1,84%	-0,77	41,13	42,01	41,03	42,07	342M	21.810
05/09/2024	-0,59%	-0,25	41,90	42,21	41,80	42,58	239M	16.714
04/09/2024	-0,38%	-0,16	42,15	42,45	42,08	42,59	376M	18.793
03/09/2024	-1,05%	-0,45	42,31	42,40	41,99	42,51	422M	25.258
02/09/2024	-0,42%	-0,18	42,76	42,80	42,41	43,24	225M	18.196
30/08/2024	0,37%	0,16	42,94	42,82	42,43	43,35	1.586M	31.079
29/08/2024	-1,18%	-0,51	42,78	43,23	42,77	43,59	370M	24.228
28/08/2024	2,27%	0,96	43,29	42,04	42,00	43,52	488M	26.613
27/08/2024	-1,37%	-0,59	42,33	42,52	42,22	42,84	347M	16.106
26/08/2024	8,96%	3,53	42,92	40,38	40,30	43,12	1.123M	37.960
23/08/2024	-0,98%	-0,39	39,39	40,10	39,39	40,32	253M	25.130
22/08/2024	-2,33%	-0,95	39,78	40,04	39,37	40,05	256M	16.767
21/08/2024	-0,88%	-0,36	40,73	41,37	40,67	41,57	323M	20.372
20/08/2024	-0,36%	-0,15	41,09	41,31	40,57	41,44	308M	18.559
19/08/2024	-0,77%	-0,32	41,24	41,62	41,24	41,73	387M	22.614
16/08/2024	0,39%	0,16	41,56	41,26	40,94	41,62	346M	21.619
15/08/2024	1,02%	0,42	41,40	41,20	40,94	41,53	251M	17.914
14/08/2024	1,81%	0,73	40,98	40,21	40,21	40,98	442M	28.143
13/08/2024	-0,52%	-0,21	40,25	40,75	39,99	40,75	280M	22.099
12/08/2024	2,79%	1,10	40,46	39,80	39,77	40,69	273M	12.512
09/08/2024	-0,86%	-0,34	39,36	39,15	38,32	39,79	342M	24.944
08/08/2024	1,64%	0,64	39,70	39,25	38,90	39,70	201M	13.717
07/08/2024	-0,15%	-0,06	39,06	39,51	38,85	39,58	213M	13.362
06/08/2024	2,09%	0,80	39,12	38,55	38,12	39,43	244M	16.517
05/08/2024	-0,83%	-0,32	38,32	37,90	37,35	38,41	376M	20.783
02/08/2024	-3,04%	-1,21	38,64	39,92	38,61	39,95	337M	17.250
01/08/2024	-1,85%	-0,75	39,85	40,94	39,85	41,07	314M	17.419
31/07/2024	2,71%	1,07	40,60	40,00	40,00	40,60	342M	18.765
30/07/2024	-0,73%	-0,29	39,53	39,66	39,34	39,82	219M	16.486
29/07/2024	-2,52%	-1,03	39,82	41,00	39,40	41,00	308M	22.462
26/07/2024	0,29%	0,12	40,85	40,65	40,52	41,18	284M	14.216
25/07/2024	-0,42%	-0,17	40,73	40,69	40,32	40,88	281M	15.985
24/07/2024	1,01%	0,41	40,90	40,55	40,55	41,30	375M	22.371
23/07/2024	-1,41%	-0,58	40,49	41,01	40,49	41,08	323M	18.149
22/07/2024	-1,53%	-0,64	41,07	41,55	41,05	41,80	251M	13.860
19/07/2024	0,26%	0,11	41,71	41,60	41,10	41,86	229M	12.987
18/07/2024	0,12%	0,05	41,60	41,36	41,30	41,80	295M	19.753
17/07/2024	0,73%	0,30	41,55	41,17	41,17	41,67	208M	10.346
16/07/2024	-0,51%	-0,21	41,25	41,42	40,98	41,49	273M	22.560
15/07/2024	1,42%	0,58	41,46	41,00	40,94	41,76	390M	21.756
12/07/2024	-0,56%	-0,23	40,88	41,20	40,86	41,28	193M	9.570
11/07/2024	0,83%	0,34	41,11	40,91	40,84	41,28	259M	17.944
10/07/2024	-0,29%	-0,12	40,77	41,14	40,60	41,14	400M	36.974
09/07/2024	-0,80%	-0,33	40,89	41,24	40,89	41,32	362M	16.968
08/07/2024	-	-	41,22	40,34	39,93	41,36	558M	34.965

Date,Open,High,Low,Close,Volume
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
25-Oct-24,39.01,39.62,38.99,39.40,307462381
24-Oct-24,39.00,39.12,38.72,39.01,283141888
23-Oct-24,39.13,39.37,38.81,38.88,197080563
22-Oct-24,39.55,39.86,39.32,39.44,221303491
21-Oct-24,40.74,40.74,39.63,39.63,232677103
18-Oct-24,40.70,40.79,40.09,40.37,234186046
17-Oct-24,40.58,40.69,40.36,40.59,208067691
16-Oct-24,41.05,41.25,40.73,40.78,762672416
15-Oct-24,40.87,41.08,40.62,40.90,279192909
14-Oct-24,41.24,41.60,41.13,41.37,227919043
11-Oct-24,41.39,41.55,41.22,41.44,186847572
10-Oct-24,41.15,41.63,41.15,41.51,212425267
09-Oct-24,40.95,41.10,40.67,40.83,304245814
08-Oct-24,41.35,41.54,40.75,41.15,311782258
07-Oct-24,41.60,42.06,41.40,42.06,293206850
04-Oct-24,41.45,41.58,41.06,41.36,241708802
03-Oct-24,40.65,41.49,40.49,41.34,351591818
02-Oct-24,40.91,41.36,40.62,40.79,255411146
01-Oct-24,39.24,40.70,38.96,40.32,480819126
30-Sep-24,39.64,39.69,39.06,39.27,322758519
27-Sep-24,39.71,39.79,39.33,39.52,337321999
26-Sep-24,40.30,40.37,39.44,39.68,745844117
25-Sep-24,40.97,41.23,40.53,40.53,377142603
24-Sep-24,40.72,40.90,40.30,40.50,373783281
23-Sep-24,39.73,40.67,39.71,40.20,333484463
20-Sep-24,39.65,39.96,39.51,39.70,651329000
19-Sep-24,40.20,40.29,39.55,39.70,337267118
18-Sep-24,40.20,40.32,39.46,39.82,673700128
17-Sep-24,40.70,40.70,40.10,40.52,214204518
16-Sep-24,40.80,41.31,40.66,40.77,214378476
13-Sep-24,40.83,41.17,40.31,40.37,269315629
12-Sep-24,40.81,40.99,40.24,40.49,266908428
11-Sep-24,41.05,41.27,40.47,40.97,340276293
10-Sep-24,41.47,41.63,40.41,40.79,367406526
09-Sep-24,41.32,42.02,41.12,41.68,667576913
06-Sep-24,42.01,42.07,41.03,41.13,342360054
05-Sep-24,42.21,42.58,41.80,41.90,239139742
04-Sep-24,42.45,42.59,42.08,42.15,376484746
03-Sep-24,42.40,42.51,41.99,42.31,421917571
02-Sep-24,42.80,43.24,42.41,42.76,225261472
30-Aug-24,42.82,43.35,42.43,42.94,1586159163
29-Aug-24,43.23,43.59,42.77,42.78,369943054
28-Aug-24,42.04,43.52,42.00,43.29,488375769
27-Aug-24,42.52,42.84,42.22,42.33,347051887
26-Aug-24,40.38,43.12,40.30,42.92,1122832241
23-Aug-24,40.10,40.32,39.39,39.39,253410565
22-Aug-24,40.04,40.05,39.37,39.78,256372369
21-Aug-24,41.37,41.57,40.67,40.73,322687922
20-Aug-24,41.31,41.44,40.57,41.09,307687209
19-Aug-24,41.62,41.73,41.24,41.24,387355351
16-Aug-24,41.26,41.62,40.94,41.56,346074598
15-Aug-24,41.20,41.53,40.94,41.40,251482162
14-Aug-24,40.21,40.98,40.21,40.98,441981139
13-Aug-24,40.75,40.75,39.99,40.25,279676703
12-Aug-24,39.80,40.69,39.77,40.46,273403165
09-Aug-24,39.15,39.79,38.32,39.36,342017678
08-Aug-24,39.25,39.70,38.90,39.70,200987951
07-Aug-24,39.51,39.58,38.85,39.06,213330187
06-Aug-24,38.55,39.43,38.12,39.12,244223008
05-Aug-24,37.90,38.41,37.35,38.32,376093512
02-Aug-24,39.92,39.95,38.61,38.64,337066871
01-Aug-24,40.94,41.07,39.85,39.85,313836760
31-Jul-24,40.00,40.60,40.00,40.60,341663801
30-Jul-24,39.66,39.82,39.34,39.53,219071564
29-Jul-24,41.00,41.00,39.40,39.82,308069918
26-Jul-24,40.65,41.18,40.52,40.85,284246506
25-Jul-24,40.69,40.88,40.32,40.73,280856161
24-Jul-24,40.55,41.30,40.55,40.90,375134975
23-Jul-24,41.01,41.08,40.49,40.49,323022418
22-Jul-24,41.55,41.80,41.05,41.07,251429403
19-Jul-24,41.60,41.86,41.10,41.71,229283111
18-Jul-24,41.36,41.80,41.30,41.60,295024857
17-Jul-24,41.17,41.67,41.17,41.55,208340002
16-Jul-24,41.42,41.49,40.98,41.25,272740390
15-Jul-24,41.00,41.76,40.94,41.46,389655317
12-Jul-24,41.20,41.28,40.86,40.88,192910319
11-Jul-24,40.91,41.28,40.84,41.11,258572955
10-Jul-24,41.14,41.14,40.60,40.77,399936419
09-Jul-24,41.24,41.32,40.89,40.89,362304176
08-Jul-24,40.34,41.36,39.93,41.22,558196205

*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