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
21/02/2020	-2,83%	-0,90	30,85	31,51	30,56	31,51	583M	51.057
20/02/2020	-2,52%	-0,82	31,75	32,87	31,64	33,00	737M	58.404
19/02/2020	1,97%	0,63	32,57	31,99	31,90	32,65	378M	20.729
18/02/2020	0,76%	0,24	31,94	31,33	31,08	32,05	420M	32.877
17/02/2020	0,25%	0,08	31,70	31,84	31,50	31,93	275M	17.518

14/02/2020	-0,97%	-0,31	31,62	32,05	31,49	32,12	429M	29.784
13/02/2020	-1,90%	-0,62	31,93	32,15	31,71	32,54	558M	33.652
12/02/2020	1,69%	0,54	32,55	32,36	32,06	32,68	1.261M	48.756
11/02/2020	1,36%	0,43	32,01	31,76	31,57	32,26	1.446M	41.528
10/02/2020	0,38%	0,12	31,58	31,46	30,86	31,67	4.319M	89.140
07/02/2020	0,51%	0,16	31,46	31,05	30,92	31,89	1.913M	86.190
06/02/2020	2,69%	0,82	31,30	30,90	30,55	31,99	2.874M	27.942
05/02/2020	-0,88%	-0,27	30,48	31,27	30,48	31,41	1.019M	77.769
04/02/2020	2,47%	0,74	30,75	30,51	30,43	31,24	579M	45.886
03/02/2020	-1,12%	-0,34	30,01	30,36	30,01	30,61	266M	22.978
31/01/2020	-2,07%	-0,64	30,35	30,53	30,08	30,74	366M	23.531
30/01/2020	2,08%	0,63	30,99	29,82	29,77	30,99	412M	35.997
29/01/2020	-0,46%	-0,14	30,36	30,60	30,31	30,92	445M	27.709
28/01/2020	2,35%	0,70	30,50	30,19	30,12	30,89	501M	22.588
27/01/2020	-4,21%	-1,31	29,80	30,23	29,52	30,32	361M	32.331
24/01/2020	-0,38%	-0,12	31,11	31,11	30,53	31,32	745M	21.070
23/01/2020	0,68%	0,21	31,23	30,80	30,19	31,25	460M	22.796
22/01/2020	0,00%	0,00	31,02	31,10	30,85	31,21	369M	16.051
21/01/2020	-3,00%	-0,96	31,02	31,72	31,02	31,84	241M	18.602
20/01/2020	0,41%	0,13	31,98	31,70	31,52	32,14	164M	8.018
17/01/2020	2,02%	0,63	31,85	31,30	31,30	31,85	437M	15.307
16/01/2020	0,32%	0,10	31,22	31,20	30,93	31,33	207M	17.385
15/01/2020	-2,23%	-0,71	31,12	31,60	31,10	31,67	222M	15.270
14/01/2020	-0,81%	-0,26	31,83	31,96	31,45	32,14	214M	16.306
13/01/2020	-0,03%	-0,01	32,09	32,15	31,89	32,26	214M	11.333
10/01/2020	-0,40%	-0,13	32,10	32,26	31,97	32,31	124M	9.630

09/01/2020	0,56%	0,18	32,23	32,10	31,83	32,36	496M	29.978
08/01/2020	-1,63%	-0,53	32,05	32,70	31,79	32,75	321M	16.382
07/01/2020	-1,36%	-0,45	32,58	32,99	32,41	33,03	179M	9.135
06/01/2020	3,25%	1,04	33,03	32,00	31,78	33,12	575M	29.934
03/01/2020	-2,47%	-0,81	31,99	33,00	31,99	33,23	657M	20.450
02/01/2020	2,50%	0,80	32,80	32,31	32,10	32,80	217M	15.892
30/12/2019	-0,53%	-0,17	32,00	32,38	31,91	32,59	167M	9.170
27/12/2019	-1,59%	-0,52	32,17	32,81	32,17	32,97	188M	12.237
26/12/2019	0,90%	0,29	32,69	32,40	32,39	32,69	177M	14.529
23/12/2019	1,47%	0,47	32,40	31,96	31,83	32,40	260M	14.831
20/12/2019	-1,15%	-0,37	31,93	32,30	31,73	32,31	671M	21.082
19/12/2019	-0,15%	-0,05	32,30	32,14	32,07	32,41	400M	12.188
18/12/2019	2,63%	0,83	32,35	31,38	31,36	32,40	802M	18.129
17/12/2019	1,38%	0,43	31,52	31,10	31,10	31,64	323M	22.151
16/12/2019	-0,77%	-0,24	31,09	31,48	30,93	31,75	536M	27.463
13/12/2019	-4,69%	-1,54	31,33	32,90	31,21	32,90	1.145M	55.277
12/12/2019	1,33%	0,43	32,87	32,61	32,38	32,98	173M	10.932
11/12/2019	0,03%	0,01	32,44	32,56	32,18	32,61	242M	13.110
10/12/2019	0,62%	0,20	32,43	32,15	31,92	32,45	158M	8.243
09/12/2019	0,50%	0,16	32,23	32,10	31,81	32,34	220M	10.781
06/12/2019	0,66%	0,21	32,07	32,00	31,90	32,57	227M	18.029
05/12/2019	1,30%	0,41	31,86	31,51	31,33	32,25	247M	14.938
04/12/2019	1,22%	0,38	31,45	31,25	31,08	31,45	219M	9.189
03/12/2019	-0,29%	-0,09	31,07	31,28	30,67	31,29	162M	10.264
02/12/2019	-0,13%	-0,04	31,16	31,47	31,05	31,62	212M	10.163
29/11/2019	-1,23%	-0,39	31,20	31,59	31,06	31,65	163M	9.579

28/11/2019	0,45%	0,14	31,59	31,50	30,98	31,60	159M	11.235
27/11/2019	0,19%	0,06	31,45	31,42	31,20	31,74	188M	14.918
26/11/2019	-1,97%	-0,63	31,39	32,02	31,13	32,09	466M	23.131
25/11/2019	-0,62%	-0,20	32,02	32,15	31,86	32,29	213M	11.406
22/11/2019	0,44%	0,14	32,22	32,00	31,77	32,57	274M	13.469
21/11/2019	2,66%	0,83	32,08	31,38	31,21	32,08	460M	21.914
19/11/2019	-1,42%	-0,45	31,25	31,85	31,13	32,05	155M	10.151
18/11/2019	-0,03%	-0,01	31,70	32,25	31,67	32,25	292M	13.025
14/11/2019	-2,13%	-0,69	31,71	32,50	31,59	32,51	256M	21.318
13/11/2019	-0,37%	-0,12	32,40	32,52	32,10	32,65	274M	15.697
12/11/2019	-1,87%	-0,62	32,52	32,66	32,52	33,29	309M	15.058
11/11/2019	0,70%	0,23	33,14	32,59	32,55	33,25	233M	12.172
08/11/2019	-1,61%	-0,54	32,91	32,93	32,78	33,49	523M	20.891
07/11/2019	3,21%	1,04	33,45	32,70	32,28	33,62	432M	22.717
06/11/2019	-0,43%	-0,14	32,41	32,92	30,82	33,65	613M	29.879
05/11/2019	-1,27%	-0,42	32,55	32,97	32,40	33,30	558M	21.886
04/11/2019	0,70%	0,23	32,97	33,00	32,53	33,46	684M	24.474
01/11/2019	0,12%	0,04	32,74	32,80	32,29	33,51	525M	23.984
31/10/2019	0,21%	0,07	32,70	32,40	32,03	32,77	384M	16.488
30/10/2019	1,21%	0,39	32,63	32,15	31,85	32,63	310M	16.482
29/10/2019	0,91%	0,29	32,24	31,81	31,66	32,46	297M	15.755
28/10/2019	0,76%	0,24	31,95	31,70	31,56	32,13	168M	6.999
25/10/2019	2,92%	0,90	31,71	31,69	31,53	32,28	429M	20.877
24/10/2019	-1,97%	-0,62	30,81	31,53	30,63	31,73	365M	18.365
23/10/2019	0,48%	0,15	31,43	31,21	31,13	31,64	237M	11.654
22/10/2019	3,06%	0,93	31,28	30,33	30,33	31,45	368M	15.268

21/10/2019	1,34%	0,40	30,35	30,01	29,97	30,35	166M	7.528
18/10/2019	-0,83%	-0,25	29,95	30,31	29,92	30,57	235M	11.764
17/10/2019	-0,95%	-0,29	30,20	30,29	29,97	30,56	184M	9.424
16/10/2019	1,40%	0,42	30,49	30,17	29,82	30,51	261M	12.746
15/10/2019	1,35%	0,40	30,07	29,70	29,66	30,30	216M	8.034
14/10/2019	0,58%	0,17	29,67	29,50	29,16	29,73	119M	6.788
11/10/2019	1,48%	0,43	29,50	29,30	29,28	29,81	226M	12.182
10/10/2019	0,48%	0,14	29,07	28,95	28,84	29,37	161M	11.045
09/10/2019	2,52%	0,71	28,93	28,52	28,41	29,10	213M	12.705
08/10/2019	-0,63%	-0,18	28,22	28,34	28,20	28,73	210M	12.939
07/10/2019	-1,56%	-0,45	28,40	28,63	28,05	28,90	199M	12.704
04/10/2019	-0,93%	-0,27	28,85	29,11	28,41	29,25	266M	13.371
03/10/2019	0,76%	0,22	29,12	29,02	28,24	29,12	218M	12.121
02/10/2019	-3,60%	-1,08	28,90	29,62	28,80	29,77	254M	16.444
01/10/2019	-0,56%	-0,17	29,98	30,16	29,84	30,41	249M	13.751
30/09/2019	-0,89%	-0,27	30,15	30,44	30,15	30,44	162M	10.298
27/09/2019	0,23%	0,07	30,42	30,30	30,23	30,87	215M	14.995
26/09/2019	0,83%	0,25	30,35	30,11	30,00	30,46	138M	10.566
25/09/2019	0,13%	0,04	30,10	29,95	29,56	30,13	134M	10.854
24/09/2019	-1,28%	-0,39	30,06	30,42	29,99	30,51	136M	9.283
23/09/2019	0,43%	0,13	30,45	30,18	30,10	30,63	175M	7.962
20/09/2019	0,26%	0,08	30,32	30,42	30,08	30,44	514M	11.535
19/09/2019	0,73%	0,22	30,24	30,70	30,23	30,77	173M	10.219
18/09/2019	-1,64%	-0,50	30,02	30,20	30,02	30,35	151M	9.017
17/09/2019	-1,55%	-0,48	30,52	30,59	29,99	30,72	228M	13.117
16/09/2019	4,52%	1,34	31,00	31,15	30,51	31,30	436M	19.258

13/09/2019	-0,57%	-0,17	29,66	29,91	29,66	30,14	116M	8.063
12/09/2019	1,22%	0,36	29,83	29,55	29,25	29,98	268M	13.055
11/09/2019	-1,77%	-0,53	29,47	30,20	29,46	30,28	302M	14.846
10/09/2019	0,77%	0,23	30,00	29,94	29,65	30,30	241M	15.544
09/09/2019	1,99%	0,58	29,77	29,49	29,25	29,90	190M	10.703
06/09/2019	0,66%	0,19	29,19	29,04	28,80	29,43	142M	7.902
05/09/2019	0,62%	0,18	29,00	29,02	28,94	29,42	201M	10.121
04/09/2019	2,53%	0,71	28,82	28,54	28,52	28,98	202M	11.552
03/09/2019	0,50%	0,14	28,11	27,66	27,61	28,25	280M	13.524
02/09/2019	-1,06%	-0,30	27,97	28,05	27,97	28,36	122M	10.976
30/08/2019	0,53%	0,15	28,27	28,17	27,76	28,34	344M	13.614
29/08/2019	3,76%	1,02	28,12	27,40	27,30	28,12	221M	13.870
28/08/2019	0,71%	0,19	27,10	26,80	26,80	27,35	171M	10.438
27/08/2019	1,89%	0,50	26,91	26,76	26,44	27,28	397M	23.484
26/08/2019	-1,31%	-0,35	26,41	26,89	26,33	27,09	306M	21.047
23/08/2019	-3,15%	-0,87	26,76	27,24	26,64	27,67	251M	19.389
22/08/2019	-0,97%	-0,27	27,63	28,01	27,53	28,26	292M	18.897
21/08/2019	5,32%	1,41	27,90	26,89	26,70	28,46	507M	29.459
20/08/2019	-0,93%	-0,25	26,49	26,76	26,32	26,86	177M	14.003
19/08/2019	1,36%	0,36	26,74	26,78	26,50	27,02	266M	16.248
16/08/2019	-0,45%	-0,12	26,38	27,01	26,22	27,06	291M	21.683
15/08/2019	-2,21%	-0,60	26,50	27,13	26,31	27,20	323M	19.125
14/08/2019	-3,08%	-0,86	27,10	27,50	26,95	27,62	401M	29.033
13/08/2019	0,39%	0,11	27,96	27,51	27,29	28,28	291M	16.160
12/08/2019	-	-	27,85	28,31	27,78	28,36	187M	16.492

Date,Open,High,Low,Close,Volume
21-Feb-20,31.51,31.51,30.56,30.85,582556565
20-Feb-20,32.87,33.00,31.64,31.75,737431378
19-Feb-20,31.99,32.65,31.90,32.57,378316367
18-Feb-20,31.33,32.05,31.08,31.94,419888068
17-Feb-20,31.84,31.93,31.50,31.70,274973936
14-Feb-20,32.05,32.12,31.49,31.62,429052488
13-Feb-20,32.15,32.54,31.71,31.93,558132102
12-Feb-20,32.36,32.68,32.06,32.55,1261048562
11-Feb-20,31.76,32.26,31.57,32.01,1446111823
10-Feb-20,31.46,31.67,30.86,31.58,4318597583
07-Feb-20,31.05,31.89,30.92,31.46,1912944007
06-Feb-20,30.90,31.99,30.55,31.30,2873696991
05-Feb-20,31.27,31.41,30.48,30.48,1019454820
04-Feb-20,30.51,31.24,30.43,30.75,578672270
03-Feb-20,30.36,30.61,30.01,30.01,266266545
31-Jan-20,30.53,30.74,30.08,30.35,366453257
30-Jan-20,29.82,30.99,29.77,30.99,412133141
29-Jan-20,30.60,30.92,30.31,30.36,444844036
28-Jan-20,30.19,30.89,30.12,30.50,500744515
27-Jan-20,30.23,30.32,29.52,29.80,360586820
24-Jan-20,31.11,31.32,30.53,31.11,745036997
23-Jan-20,30.80,31.25,30.19,31.23,460490180
22-Jan-20,31.10,31.21,30.85,31.02,368544095
21-Jan-20,31.72,31.84,31.02,31.02,240845899
20-Jan-20,31.70,32.14,31.52,31.98,163736706
17-Jan-20,31.30,31.85,31.30,31.85,436811845
16-Jan-20,31.20,31.33,30.93,31.22,207112602
15-Jan-20,31.60,31.67,31.10,31.12,222478190
14-Jan-20,31.96,32.14,31.45,31.83,214214909
13-Jan-20,32.15,32.26,31.89,32.09,213685654
10-Jan-20,32.26,32.31,31.97,32.10,124398095
09-Jan-20,32.10,32.36,31.83,32.23,495553219
08-Jan-20,32.70,32.75,31.79,32.05,321310622
07-Jan-20,32.99,33.03,32.41,32.58,178740507
06-Jan-20,32.00,33.12,31.78,33.03,575269428
03-Jan-20,33.00,33.23,31.99,31.99,657177553
02-Jan-20,32.31,32.80,32.10,32.80,216655522
30-Dec-19,32.38,32.59,31.91,32.00,166913217
27-Dec-19,32.81,32.97,32.17,32.17,187861216
26-Dec-19,32.40,32.69,32.39,32.69,176529115
23-Dec-19,31.96,32.40,31.83,32.40,259860506
20-Dec-19,32.30,32.31,31.73,31.93,671201881
19-Dec-19,32.14,32.41,32.07,32.30,399979544
18-Dec-19,31.38,32.40,31.36,32.35,801858546
17-Dec-19,31.10,31.64,31.10,31.52,323016937
16-Dec-19,31.48,31.75,30.93,31.09,535804980
13-Dec-19,32.90,32.90,31.21,31.33,1145467001
12-Dec-19,32.61,32.98,32.38,32.87,173416342
11-Dec-19,32.56,32.61,32.18,32.44,241825934
10-Dec-19,32.15,32.45,31.92,32.43,157873130
09-Dec-19,32.10,32.34,31.81,32.23,220456386
06-Dec-19,32.00,32.57,31.90,32.07,226874136
05-Dec-19,31.51,32.25,31.33,31.86,247455307
04-Dec-19,31.25,31.45,31.08,31.45,219417427
03-Dec-19,31.28,31.29,30.67,31.07,162060971
02-Dec-19,31.47,31.62,31.05,31.16,211979228
29-Nov-19,31.59,31.65,31.06,31.20,163175351
28-Nov-19,31.50,31.60,30.98,31.59,159480203
27-Nov-19,31.42,31.74,31.20,31.45,187902854
26-Nov-19,32.02,32.09,31.13,31.39,465884225
25-Nov-19,32.15,32.29,31.86,32.02,213395177
22-Nov-19,32.00,32.57,31.77,32.22,274144943
21-Nov-19,31.38,32.08,31.21,32.08,459924942
19-Nov-19,31.85,32.05,31.13,31.25,154952466
18-Nov-19,32.25,32.25,31.67,31.70,292259268
14-Nov-19,32.50,32.51,31.59,31.71,255751599
13-Nov-19,32.52,32.65,32.10,32.40,274220676
12-Nov-19,32.66,33.29,32.52,32.52,309363054
11-Nov-19,32.59,33.25,32.55,33.14,233268698
08-Nov-19,32.93,33.49,32.78,32.91,523396369
07-Nov-19,32.70,33.62,32.28,33.45,431580877
06-Nov-19,32.92,33.65,30.82,32.41,613313593
05-Nov-19,32.97,33.30,32.40,32.55,558482571
04-Nov-19,33.00,33.46,32.53,32.97,683643486
01-Nov-19,32.80,33.51,32.29,32.74,525099072
31-Oct-19,32.40,32.77,32.03,32.70,384446954
30-Oct-19,32.15,32.63,31.85,32.63,310228417
29-Oct-19,31.81,32.46,31.66,32.24,297140541
28-Oct-19,31.70,32.13,31.56,31.95,167801882
25-Oct-19,31.69,32.28,31.53,31.71,429248223
24-Oct-19,31.53,31.73,30.63,30.81,364993616
23-Oct-19,31.21,31.64,31.13,31.43,237388333
22-Oct-19,30.33,31.45,30.33,31.28,367994776
21-Oct-19,30.01,30.35,29.97,30.35,166321916
18-Oct-19,30.31,30.57,29.92,29.95,234523340
17-Oct-19,30.29,30.56,29.97,30.20,183930719
16-Oct-19,30.17,30.51,29.82,30.49,260598836
15-Oct-19,29.70,30.30,29.66,30.07,215956499
14-Oct-19,29.50,29.73,29.16,29.67,118551479
11-Oct-19,29.30,29.81,29.28,29.50,226220885
10-Oct-19,28.95,29.37,28.84,29.07,161411567
09-Oct-19,28.52,29.10,28.41,28.93,213309098
08-Oct-19,28.34,28.73,28.20,28.22,209952439
07-Oct-19,28.63,28.90,28.05,28.40,198895747
04-Oct-19,29.11,29.25,28.41,28.85,266235266
03-Oct-19,29.02,29.12,28.24,29.12,217707113
02-Oct-19,29.62,29.77,28.80,28.90,254480105
01-Oct-19,30.16,30.41,29.84,29.98,248646636
30-Sep-19,30.44,30.44,30.15,30.15,161606009
27-Sep-19,30.30,30.87,30.23,30.42,215134394
26-Sep-19,30.11,30.46,30.00,30.35,138293615
25-Sep-19,29.95,30.13,29.56,30.10,134163655
24-Sep-19,30.42,30.51,29.99,30.06,135968518
23-Sep-19,30.18,30.63,30.10,30.45,175182897
20-Sep-19,30.42,30.44,30.08,30.32,513827346
19-Sep-19,30.70,30.77,30.23,30.24,173019553
18-Sep-19,30.20,30.35,30.02,30.02,151374498
17-Sep-19,30.59,30.72,29.99,30.52,228125731
16-Sep-19,31.15,31.30,30.51,31.00,436050175
13-Sep-19,29.91,30.14,29.66,29.66,115778655
12-Sep-19,29.55,29.98,29.25,29.83,268374091
11-Sep-19,30.20,30.28,29.46,29.47,302217569
10-Sep-19,29.94,30.30,29.65,30.00,240578442
09-Sep-19,29.49,29.90,29.25,29.77,190292217
06-Sep-19,29.04,29.43,28.80,29.19,141868924
05-Sep-19,29.02,29.42,28.94,29.00,200902502
04-Sep-19,28.54,28.98,28.52,28.82,201897497
03-Sep-19,27.66,28.25,27.61,28.11,280492767
02-Sep-19,28.05,28.36,27.97,27.97,122376633
30-Aug-19,28.17,28.34,27.76,28.27,344244646
29-Aug-19,27.40,28.12,27.30,28.12,220732327
28-Aug-19,26.80,27.35,26.80,27.10,170879523
27-Aug-19,26.76,27.28,26.44,26.91,397380745
26-Aug-19,26.89,27.09,26.33,26.41,306086499
23-Aug-19,27.24,27.67,26.64,26.76,250820375
22-Aug-19,28.01,28.26,27.53,27.63,291910831
21-Aug-19,26.89,28.46,26.70,27.90,507241946
20-Aug-19,26.76,26.86,26.32,26.49,176768756
19-Aug-19,26.78,27.02,26.50,26.74,265773277
16-Aug-19,27.01,27.06,26.22,26.38,290808994
15-Aug-19,27.13,27.20,26.31,26.50,323086619
14-Aug-19,27.50,27.62,26.95,27.10,401114783
13-Aug-19,27.51,28.28,27.29,27.96,291405039
12-Aug-19,28.31,28.36,27.78,27.85,187137829

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR3