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
24/09/2021	0,00%	0,00	27,56	27,35	27,15	27,84	354M	21.676
23/09/2021	4,16%	1,10	27,56	26,46	26,46	27,56	402M	20.886
22/09/2021	3,24%	0,83	26,46	25,94	25,94	26,74	332M	25.635
21/09/2021	1,59%	0,40	25,63	25,48	25,16	25,84	302M	23.241
20/09/2021	-1,06%	-0,27	25,23	24,84	24,50	25,24	500M	32.063
17/09/2021	-4,57%	-1,22	25,50	26,61	25,50	26,70	817M	30.556
16/09/2021	-0,93%	-0,25	26,72	26,87	26,24	26,94	266M	17.977
15/09/2021	1,09%	0,29	26,97	26,75	26,62	27,30	335M	23.256
14/09/2021	-0,74%	-0,20	26,68	26,55	26,37	26,88	328M	24.187
13/09/2021	3,11%	0,81	26,88	26,64	26,33	27,07	225M	18.046
10/09/2021	-0,08%	-0,02	26,07	26,65	26,03	26,75	445M	35.047

09/09/2021	0,93%	0,24	26,09	26,18	25,08	26,54	1.042M	45.736
08/09/2021	-5,55%	-1,52	25,85	27,24	25,77	27,26	707M	43.144
06/09/2021	0,26%	0,07	27,37	27,16	27,03	27,58	208M	14.329
03/09/2021	0,04%	0,01	27,30	27,37	26,98	27,47	934M	41.617
02/09/2021	-1,73%	-0,48	27,29	27,60	27,29	28,24	432M	36.509
01/09/2021	-0,54%	-0,15	27,77	28,10	27,11	28,12	502M	34.943
31/08/2021	-2,79%	-0,80	27,92	28,71	27,73	28,78	860M	38.757
30/08/2021	-1,24%	-0,36	28,72	28,88	28,66	29,26	453M	30.182
27/08/2021	3,05%	0,86	29,08	28,41	28,37	29,11	294M	19.749
26/08/2021	-0,81%	-0,23	28,22	28,17	28,16	28,65	506M	26.391
25/08/2021	0,25%	0,07	28,45	28,30	28,10	28,47	258M	21.112
24/08/2021	1,14%	0,32	28,38	28,23	28,05	28,38	276M	18.527
23/08/2021	3,35%	0,91	28,06	27,52	27,30	28,07	611M	32.910
20/08/2021	-0,04%	-0,01	27,15	27,00	26,61	27,16	334M	24.350
19/08/2021	-0,95%	-0,26	27,16	27,01	26,85	27,42	360M	32.001
18/08/2021	-1,19%	-0,33	27,42	27,83	27,39	28,08	418M	37.033
17/08/2021	-5,45%	-1,60	27,75	27,41	27,34	28,45	572M	41.735
16/08/2021	-1,91%	-0,57	29,35	29,78	28,93	29,78	420M	46.187
13/08/2021	1,56%	0,46	29,92	29,47	29,37	30,05	417M	27.174
12/08/2021	0,55%	0,16	29,46	29,41	29,16	29,75	416M	24.698
11/08/2021	1,56%	0,45	29,30	28,81	28,61	29,60	391M	27.490
10/08/2021	0,03%	0,01	28,85	29,05	28,83	29,49	400M	32.984
09/08/2021	-0,93%	-0,27	28,84	28,80	28,35	28,95	470M	34.648
06/08/2021	-0,55%	-0,16	29,11	29,27	28,80	29,39	412M	32.785
05/08/2021	9,63%	2,57	29,27	29,06	28,54	29,90	1.662M	98.902
04/08/2021	-3,61%	-1,00	26,70	27,53	26,44	27,59	577M	33.731
03/08/2021	1,69%	0,46	27,70	27,30	26,66	27,70	393M	25.538
02/08/2021	-0,95%	-0,26	27,24	27,64	27,24	28,22	502M	34.835
30/07/2021	-2,59%	-0,73	27,50	28,03	27,48	28,25	456M	21.371
29/07/2021	-0,39%	-0,11	28,23	28,32	28,00	28,42	190M	11.453
28/07/2021	1,83%	0,51	28,34	28,03	27,69	28,44	352M	22.992
27/07/2021	-0,43%	-0,12	27,83	27,91	27,53	27,99	212M	15.413
26/07/2021	2,01%	0,55	27,95	27,34	27,30	28,04	297M	16.833
23/07/2021	-1,33%	-0,37	27,40	27,90	27,27	27,92	215M	16.202
22/07/2021	0,14%	0,04	27,77	27,74	27,39	27,95	194M	13.348
21/07/2021	1,61%	0,44	27,73	27,46	27,25	28,00	350M	20.416
20/07/2021	1,64%	0,44	27,29	26,63	26,37	27,57	361M	18.306
19/07/2021	-1,18%	-0,32	26,85	26,44	26,33	26,93	419M	31.424
16/07/2021	-1,91%	-0,53	27,17	27,90	26,99	27,96	357M	17.836
15/07/2021	-2,36%	-0,67	27,70	28,28	27,59	28,39	392M	19.515
14/07/2021	-0,67%	-0,19	28,37	28,86	28,19	28,99	439M	21.161
13/07/2021	0,39%	0,11	28,56	28,33	28,04	28,68	237M	17.089
12/07/2021	1,03%	0,29	28,45	28,40	28,00	28,60	364M	17.513
08/07/2021	-1,98%	-0,57	28,16	28,10	28,00	28,56	385M	27.571
07/07/2021	0,52%	0,15	28,73	28,99	28,28	28,99	441M	32.238
06/07/2021	-3,74%	-1,11	28,58	29,41	28,58	29,65	755M	50.080
05/07/2021	-1,13%	-0,34	29,69	29,71	29,22	29,98	287M	15.927
02/07/2021	0,91%	0,27	30,03	30,11	29,41	30,11	319M	20.119
01/07/2021	-1,75%	-0,53	29,76	30,54	29,57	30,84	445M	29.060
30/06/2021	2,06%	0,61	30,29	29,60	29,47	30,49	1.166M	43.529
29/06/2021	1,37%	0,40	29,68	29,32	29,00	29,76	542M	28.930
28/06/2021	-0,44%	-0,13	29,28	29,49	29,02	29,56	326M	17.356
25/06/2021	-1,61%	-0,48	29,41	29,92	29,30	30,16	543M	28.121
24/06/2021	1,53%	0,45	29,89	29,79	29,43	30,01	397M	16.879
23/06/2021	0,24%	0,07	29,44	29,48	29,19	29,88	350M	21.060
22/06/2021	0,10%	0,03	29,37	29,32	28,90	29,58	410M	28.784
21/06/2021	2,09%	0,60	29,34	28,83	28,79	29,45	268M	20.248
18/06/2021	0,28%	0,08	28,74	28,47	28,11	28,76	578M	28.566
17/06/2021	-3,08%	-0,91	28,66	29,49	28,37	29,65	510M	29.151
16/06/2021	0,34%	0,10	29,57	29,59	29,12	29,79	813M	29.036
15/06/2021	0,72%	0,21	29,47	29,44	29,08	29,58	347M	13.594
14/06/2021	-0,14%	-0,04	29,26	29,61	29,12	29,99	519M	23.822
11/06/2021	-0,78%	-0,23	29,30	29,58	29,07	29,70	451M	24.172
10/06/2021	0,07%	0,02	29,53	29,61	29,39	29,88	606M	24.944
09/06/2021	0,34%	0,10	29,51	29,44	29,30	29,94	781M	30.479
08/06/2021	2,40%	0,69	29,41	28,49	28,44	29,56	1.498M	58.818
07/06/2021	-0,73%	-0,21	28,72	28,96	28,48	29,13	1.133M	39.717
04/06/2021	1,22%	0,35	28,93	28,59	28,35	29,29	1.222M	46.777
02/06/2021	4,96%	1,35	28,58	27,29	27,25	28,59	1.254M	58.669
01/06/2021	2,18%	0,58	27,23	27,20	26,77	27,48	798M	53.112
31/05/2021	-0,22%	-0,06	26,65	26,71	26,42	26,86	543M	52.314
28/05/2021	5,78%	1,46	26,71	25,50	25,50	26,76	1.254M	65.961
27/05/2021	-0,79%	-0,20	25,25	25,37	25,06	25,60	517M	18.321
26/05/2021	0,91%	0,23	25,45	25,28	25,02	25,47	271M	15.060
25/05/2021	-1,79%	-0,46	25,22	25,70	25,13	25,82	491M	25.669
24/05/2021	1,02%	0,26	25,68	25,68	25,29	25,75	374M	28.799
21/05/2021	0,99%	0,25	25,42	25,28	25,24	25,53	452M	22.926
20/05/2021	-1,37%	-0,35	25,17	25,49	25,01	25,58	306M	15.614
19/05/2021	-0,31%	-0,08	25,52	25,19	25,08	25,59	353M	25.937
18/05/2021	-1,31%	-0,34	25,60	25,95	25,49	26,05	366M	23.866
17/05/2021	1,17%	0,30	25,94	25,62	25,55	25,94	295M	18.307
14/05/2021	4,65%	1,14	25,64	25,20	25,03	25,73	538M	25.843
13/05/2021	1,07%	0,26	24,50	24,34	23,95	24,58	377M	18.691
12/05/2021	-1,26%	-0,31	24,24	24,36	24,23	24,87	444M	27.994
11/05/2021	1,32%	0,32	24,55	23,91	23,84	24,60	443M	20.615
10/05/2021	1,25%	0,30	24,23	24,21	24,03	24,46	509M	40.674
07/05/2021	3,73%	0,86	23,93	23,22	23,04	23,93	504M	24.081
06/05/2021	-1,41%	-0,33	23,07	23,25	23,00	23,44	299M	19.434
05/05/2021	4,09%	0,92	23,40	22,76	22,68	23,57	496M	27.722
04/05/2021	-2,30%	-0,53	22,48	23,06	22,48	23,26	343M	21.294
03/05/2021	-0,39%	-0,09	23,01	23,17	22,77	23,26	352M	28.096
30/04/2021	0,09%	0,02	23,10	22,89	22,78	23,41	633M	21.276
29/04/2021	-2,00%	-0,47	23,08	23,69	22,86	23,90	421M	27.035
28/04/2021	3,56%	0,81	23,55	22,96	22,93	23,62	445M	26.040
27/04/2021	-2,40%	-0,56	22,74	23,35	22,62	23,64	505M	33.575
26/04/2021	0,13%	0,03	23,30	23,35	23,18	23,58	274M	14.896
23/04/2021	0,26%	0,06	23,27	23,36	23,01	23,41	387M	39.475
22/04/2021	0,04%	0,01	23,21	23,51	23,11	23,54	402M	18.772
20/04/2021	-2,48%	-0,59	23,20	23,81	23,11	24,01	749M	37.646
19/04/2021	5,03%	1,14	23,79	22,65	22,48	24,29	1.268M	48.265
16/04/2021	-1,18%	-0,27	22,65	22,81	22,43	23,13	876M	30.329
15/04/2021	-4,98%	-1,20	22,92	23,51	22,86	23,61	365M	19.124
14/04/2021	1,60%	0,38	24,12	23,86	23,67	24,43	633M	30.336
13/04/2021	0,00%	0,00	23,74	23,75	23,53	23,94	411M	18.366
12/04/2021	1,02%	0,24	23,74	23,60	23,59	24,23	333M	19.807
09/04/2021	0,43%	0,10	23,50	23,14	23,09	23,62	505M	23.895
08/04/2021	-1,68%	-0,40	23,40	23,77	23,21	23,81	499M	24.395
07/04/2021	0,46%	0,11	23,80	23,59	23,57	24,06	532M	20.785
06/04/2021	-0,75%	-0,18	23,69	23,90	23,59	24,14	375M	22.469
05/04/2021	1,06%	0,25	23,87	23,80	23,53	23,95	317M	20.315
01/04/2021	-1,34%	-0,32	23,62	24,13	23,47	24,18	411M	20.555
31/03/2021	1,53%	0,36	23,94	23,59	23,54	24,12	403M	25.862
30/03/2021	-0,30%	-0,07	23,58	23,36	23,36	23,82	355M	21.481
29/03/2021	1,50%	0,35	23,65	23,09	23,09	23,66	390M	23.928
26/03/2021	1,48%	0,34	23,30	23,20	22,96	23,78	512M	31.192
25/03/2021	1,91%	0,43	22,96	22,38	21,98	23,12	533M	29.683
24/03/2021	-0,09%	-0,02	22,53	22,77	22,53	23,32	510M	30.936
23/03/2021	-2,30%	-0,53	22,55	22,81	22,55	23,25	366M	21.718
22/03/2021	-1,87%	-0,44	23,08	23,23	22,77	23,31	432M	23.137
19/03/2021	2,39%	0,55	23,52	22,98	22,78	23,62	885M	29.501
18/03/2021	-2,83%	-0,67	22,97	23,40	22,76	23,52	606M	36.499
17/03/2021	3,19%	0,73	23,64	22,88	22,65	23,76	608M	43.913
16/03/2021	-	-	22,91	23,14	22,76	23,22	352M	27.238

Date,Open,High,Low,Close,Volume
24-Sep-21,27.35,27.84,27.15,27.56,354379215
23-Sep-21,26.46,27.56,26.46,27.56,401573987
22-Sep-21,25.94,26.74,25.94,26.46,332468384
21-Sep-21,25.48,25.84,25.16,25.63,302183308
20-Sep-21,24.84,25.24,24.50,25.23,499928689
17-Sep-21,26.61,26.70,25.50,25.50,816701312
16-Sep-21,26.87,26.94,26.24,26.72,265577576
15-Sep-21,26.75,27.30,26.62,26.97,335246783
14-Sep-21,26.55,26.88,26.37,26.68,327803824
13-Sep-21,26.64,27.07,26.33,26.88,224961302
10-Sep-21,26.65,26.75,26.03,26.07,445032533
09-Sep-21,26.18,26.54,25.08,26.09,1042101809
08-Sep-21,27.24,27.26,25.77,25.85,707183514
06-Sep-21,27.16,27.58,27.03,27.37,208470265
03-Sep-21,27.37,27.47,26.98,27.30,934038450
02-Sep-21,27.60,28.24,27.29,27.29,432091753
01-Sep-21,28.10,28.12,27.11,27.77,501685913
31-Aug-21,28.71,28.78,27.73,27.92,859836630
30-Aug-21,28.88,29.26,28.66,28.72,452980461
27-Aug-21,28.41,29.11,28.37,29.08,294381583
26-Aug-21,28.17,28.65,28.16,28.22,505603330
25-Aug-21,28.30,28.47,28.10,28.45,257995167
24-Aug-21,28.23,28.38,28.05,28.38,276217271
23-Aug-21,27.52,28.07,27.30,28.06,611355162
20-Aug-21,27.00,27.16,26.61,27.15,334234431
19-Aug-21,27.01,27.42,26.85,27.16,360090755
18-Aug-21,27.83,28.08,27.39,27.42,417933206
17-Aug-21,27.41,28.45,27.34,27.75,572007623
16-Aug-21,29.78,29.78,28.93,29.35,420033848
13-Aug-21,29.47,30.05,29.37,29.92,417058278
12-Aug-21,29.41,29.75,29.16,29.46,416369733
11-Aug-21,28.81,29.60,28.61,29.30,391295536
10-Aug-21,29.05,29.49,28.83,28.85,400214773
09-Aug-21,28.80,28.95,28.35,28.84,470234704
06-Aug-21,29.27,29.39,28.80,29.11,412401091
05-Aug-21,29.06,29.90,28.54,29.27,1662490280
04-Aug-21,27.53,27.59,26.44,26.70,577051277
03-Aug-21,27.30,27.70,26.66,27.70,392998909
02-Aug-21,27.64,28.22,27.24,27.24,502037213
30-Jul-21,28.03,28.25,27.48,27.50,455995890
29-Jul-21,28.32,28.42,28.00,28.23,189996566
28-Jul-21,28.03,28.44,27.69,28.34,352271235
27-Jul-21,27.91,27.99,27.53,27.83,211563928
26-Jul-21,27.34,28.04,27.30,27.95,296529509
23-Jul-21,27.90,27.92,27.27,27.40,215320591
22-Jul-21,27.74,27.95,27.39,27.77,193663382
21-Jul-21,27.46,28.00,27.25,27.73,349805391
20-Jul-21,26.63,27.57,26.37,27.29,361249048
19-Jul-21,26.44,26.93,26.33,26.85,419361935
16-Jul-21,27.90,27.96,26.99,27.17,357054795
15-Jul-21,28.28,28.39,27.59,27.70,391924182
14-Jul-21,28.86,28.99,28.19,28.37,439443693
13-Jul-21,28.33,28.68,28.04,28.56,237395708
12-Jul-21,28.40,28.60,28.00,28.45,363505995
08-Jul-21,28.10,28.56,28.00,28.16,384871432
07-Jul-21,28.99,28.99,28.28,28.73,440989223
06-Jul-21,29.41,29.65,28.58,28.58,754982464
05-Jul-21,29.71,29.98,29.22,29.69,286935042
02-Jul-21,30.11,30.11,29.41,30.03,319434997
01-Jul-21,30.54,30.84,29.57,29.76,445253644
30-Jun-21,29.60,30.49,29.47,30.29,1165978341
29-Jun-21,29.32,29.76,29.00,29.68,542416701
28-Jun-21,29.49,29.56,29.02,29.28,326299111
25-Jun-21,29.92,30.16,29.30,29.41,542775261
24-Jun-21,29.79,30.01,29.43,29.89,397266772
23-Jun-21,29.48,29.88,29.19,29.44,349674618
22-Jun-21,29.32,29.58,28.90,29.37,409786696
21-Jun-21,28.83,29.45,28.79,29.34,268373071
18-Jun-21,28.47,28.76,28.11,28.74,578133598
17-Jun-21,29.49,29.65,28.37,28.66,509844986
16-Jun-21,29.59,29.79,29.12,29.57,812876577
15-Jun-21,29.44,29.58,29.08,29.47,347041489
14-Jun-21,29.61,29.99,29.12,29.26,519291503
11-Jun-21,29.58,29.70,29.07,29.30,451338572
10-Jun-21,29.61,29.88,29.39,29.53,605557912
09-Jun-21,29.44,29.94,29.30,29.51,781313585
08-Jun-21,28.49,29.56,28.44,29.41,1498175232
07-Jun-21,28.96,29.13,28.48,28.72,1133298574
04-Jun-21,28.59,29.29,28.35,28.93,1221972951
02-Jun-21,27.29,28.59,27.25,28.58,1253853740
01-Jun-21,27.20,27.48,26.77,27.23,798150176
31-May-21,26.71,26.86,26.42,26.65,542522273
28-May-21,25.50,26.76,25.50,26.71,1253776020
27-May-21,25.37,25.60,25.06,25.25,516807725
26-May-21,25.28,25.47,25.02,25.45,270596405
25-May-21,25.70,25.82,25.13,25.22,491034137
24-May-21,25.68,25.75,25.29,25.68,374349056
21-May-21,25.28,25.53,25.24,25.42,452494831
20-May-21,25.49,25.58,25.01,25.17,305780581
19-May-21,25.19,25.59,25.08,25.52,353163642
18-May-21,25.95,26.05,25.49,25.60,365721770
17-May-21,25.62,25.94,25.55,25.94,294649757
14-May-21,25.20,25.73,25.03,25.64,538317578
13-May-21,24.34,24.58,23.95,24.50,377252432
12-May-21,24.36,24.87,24.23,24.24,444218036
11-May-21,23.91,24.60,23.84,24.55,442947593
10-May-21,24.21,24.46,24.03,24.23,509150838
07-May-21,23.22,23.93,23.04,23.93,503806610
06-May-21,23.25,23.44,23.00,23.07,298901343
05-May-21,22.76,23.57,22.68,23.40,496317528
04-May-21,23.06,23.26,22.48,22.48,342529130
03-May-21,23.17,23.26,22.77,23.01,352013681
30-Apr-21,22.89,23.41,22.78,23.10,632802130
29-Apr-21,23.69,23.90,22.86,23.08,420614633
28-Apr-21,22.96,23.62,22.93,23.55,445016623
27-Apr-21,23.35,23.64,22.62,22.74,505259327
26-Apr-21,23.35,23.58,23.18,23.30,274196517
23-Apr-21,23.36,23.41,23.01,23.27,387064545
22-Apr-21,23.51,23.54,23.11,23.21,401933566
20-Apr-21,23.81,24.01,23.11,23.20,748568377
19-Apr-21,22.65,24.29,22.48,23.79,1267685298
16-Apr-21,22.81,23.13,22.43,22.65,876214583
15-Apr-21,23.51,23.61,22.86,22.92,364821170
14-Apr-21,23.86,24.43,23.67,24.12,632987447
13-Apr-21,23.75,23.94,23.53,23.74,410579067
12-Apr-21,23.60,24.23,23.59,23.74,333095829
09-Apr-21,23.14,23.62,23.09,23.50,504941845
08-Apr-21,23.77,23.81,23.21,23.40,499415350
07-Apr-21,23.59,24.06,23.57,23.80,531723015
06-Apr-21,23.90,24.14,23.59,23.69,374991254
05-Apr-21,23.80,23.95,23.53,23.87,316977015
01-Apr-21,24.13,24.18,23.47,23.62,410543991
31-Mar-21,23.59,24.12,23.54,23.94,402981969
30-Mar-21,23.36,23.82,23.36,23.58,355253341
29-Mar-21,23.09,23.66,23.09,23.65,390135775
26-Mar-21,23.20,23.78,22.96,23.30,512211589
25-Mar-21,22.38,23.12,21.98,22.96,533194341
24-Mar-21,22.77,23.32,22.53,22.53,509780576
23-Mar-21,22.81,23.25,22.55,22.55,365535002
22-Mar-21,23.23,23.31,22.77,23.08,432181419
19-Mar-21,22.98,23.62,22.78,23.52,884973681
18-Mar-21,23.40,23.52,22.76,22.97,606451059
17-Mar-21,22.88,23.76,22.65,23.64,608486930
16-Mar-21,23.14,23.22,22.76,22.91,351978677

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETR3

cotações, gráficos e mais...