Cotação atual, histórico e gráfico do papel: PETR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -1,06% | -0,28 | 26,05 | 26,41 | 26,01 | 26,62 | 181M | 11.869 |
| 14/12/2018 | -0,75% | -0,20 | 26,33 | 26,10 | 26,09 | 26,66 | 170M | 13.217 |
| 13/12/2018 | 0,53% | 0,14 | 26,53 | 26,21 | 26,06 | 26,61 | 139M | 11.407 |
| 12/12/2018 | 0,34% | 0,09 | 26,39 | 26,90 | 26,27 | 26,94 | 287M | 18.890 |
| 11/12/2018 | -0,64% | -0,17 | 26,30 | 27,09 | 26,04 | 27,14 | 315M | 17.784 |
| 10/12/2018 | -4,96% | -1,38 | 26,47 | 27,85 | 26,47 | 27,85 | 323M | 18.787 |
| 07/12/2018 | 1,64% | 0,45 | 27,85 | 27,45 | 27,20 | 28,58 | 385M | 18.060 |
| 06/12/2018 | -4,16% | -1,19 | 27,40 | 28,02 | 27,05 | 28,10 | 315M | 18.349 |
| 05/12/2018 | 0,60% | 0,17 | 28,59 | 28,41 | 27,96 | 28,68 | 125M | 8.620 |
| 04/12/2018 | -1,76% | -0,51 | 28,42 | 29,00 | 28,23 | 29,40 | 396M | 19.189 |
| 03/12/2018 | 2,84% | 0,80 | 28,93 | 29,00 | 28,71 | 29,38 | 627M | 18.051 |
| 30/11/2018 | 1,01% | 0,28 | 28,13 | 27,51 | 27,50 | 28,35 | 329M | 14.447 |
| 29/11/2018 | 0,65% | 0,18 | 27,85 | 27,19 | 27,09 | 27,99 | 254M | 18.638 |
| 28/11/2018 | -1,25% | -0,35 | 27,67 | 28,06 | 27,17 | 28,37 | 541M | 29.219 |
| 27/11/2018 | 3,39% | 0,92 | 28,02 | 27,06 | 26,97 | 28,21 | 414M | 28.147 |
| 26/11/2018 | 1,54% | 0,41 | 27,10 | 27,18 | 26,65 | 27,41 | 526M | 24.547 |
| 23/11/2018 | -2,34% | -0,64 | 26,69 | 27,05 | 26,04 | 27,06 | 500M | 25.405 |
| 22/11/2018 | -0,18% | -0,05 | 27,33 | 27,53 | 27,05 | 27,53 | 119M | 7.934 |
| 21/11/2018 | -2,32% | -0,65 | 27,38 | 27,06 | 26,70 | 27,50 | 328M | 18.904 |
| 19/11/2018 | -0,07% | -0,02 | 28,03 | 27,83 | 27,53 | 28,50 | 225M | 13.680 |
| 16/11/2018 | 3,16% | 0,86 | 28,05 | 27,50 | 27,29 | 28,10 | 303M | 16.846 |
| 14/11/2018 | 1,84% | 0,49 | 27,19 | 26,70 | 26,37 | 27,35 | 313M | 18.227 |
| 13/11/2018 | -4,61% | -1,29 | 26,70 | 27,99 | 26,44 | 28,00 | 273M | 14.220 |
| 12/11/2018 | -0,50% | -0,14 | 27,99 | 28,17 | 27,93 | 28,61 | 234M | 11.840 |
| 09/11/2018 | -0,39% | -0,11 | 28,13 | 28,11 | 27,33 | 28,50 | 250M | 16.748 |
| 08/11/2018 | -3,29% | -0,96 | 28,24 | 29,70 | 28,24 | 29,93 | 270M | 13.998 |
| 07/11/2018 | -2,21% | -0,66 | 29,20 | 30,35 | 28,93 | 30,36 | 355M | 17.772 |
| 06/11/2018 | -2,58% | -0,79 | 29,86 | 29,96 | 29,54 | 30,94 | 315M | 16.595 |
| 05/11/2018 | 2,96% | 0,88 | 30,65 | 29,90 | 29,77 | 30,65 | 274M | 14.267 |
| 01/11/2018 | -1,81% | -0,55 | 29,77 | 30,38 | 29,52 | 30,58 | 321M | 16.421 |
| 31/10/2018 | -0,66% | -0,20 | 30,32 | 30,77 | 29,76 | 31,00 | 443M | 18.454 |
| 30/10/2018 | 5,53% | 1,60 | 30,52 | 29,22 | 28,89 | 30,52 | 666M | 33.675 |
| 29/10/2018 | -3,60% | -1,08 | 28,92 | 31,09 | 28,58 | 31,26 | 773M | 40.853 |
| 26/10/2018 | 3,77% | 1,09 | 30,00 | 29,16 | 28,52 | 30,00 | 530M | 27.298 |
| 25/10/2018 | 2,08% | 0,59 | 28,91 | 28,80 | 28,23 | 29,30 | 331M | 17.382 |
| 24/10/2018 | -2,88% | -0,84 | 28,32 | 29,25 | 28,32 | 29,75 | 320M | 15.699 |
| 23/10/2018 | -1,88% | -0,56 | 29,16 | 29,24 | 28,76 | 29,42 | 284M | 18.321 |
| 22/10/2018 | 2,70% | 0,78 | 29,72 | 29,20 | 29,04 | 29,75 | 200M | 9.545 |
| 19/10/2018 | 1,01% | 0,29 | 28,94 | 29,18 | 28,69 | 29,18 | 183M | 8.268 |
| 18/10/2018 | -3,21% | -0,95 | 28,65 | 29,40 | 28,60 | 29,50 | 210M | 10.857 |
| 17/10/2018 | -0,67% | -0,20 | 29,60 | 29,52 | 29,29 | 29,72 | 261M | 12.130 |
| 16/10/2018 | 3,65% | 1,05 | 29,80 | 29,13 | 29,12 | 29,80 | 263M | 16.756 |
| 15/10/2018 | 2,31% | 0,65 | 28,75 | 28,80 | 28,36 | 29,06 | 424M | 15.378 |
| 11/10/2018 | -1,85% | -0,53 | 28,10 | 28,92 | 27,88 | 29,21 | 415M | 18.317 |
| 10/10/2018 | -3,70% | -1,10 | 28,63 | 29,35 | 28,38 | 29,54 | 297M | 17.355 |
| 09/10/2018 | 1,85% | 0,54 | 29,73 | 29,00 | 28,65 | 29,81 | 445M | 22.776 |
| 08/10/2018 | 9,49% | 2,53 | 29,19 | 29,73 | 28,34 | 29,88 | 958M | 47.143 |
| 05/10/2018 | -0,37% | -0,10 | 26,66 | 27,10 | 26,48 | 27,42 | 336M | 15.743 |
| 04/10/2018 | 1,06% | 0,28 | 26,76 | 26,30 | 25,92 | 27,30 | 356M | 16.697 |
| 03/10/2018 | 2,60% | 0,67 | 26,48 | 28,00 | 26,22 | 28,50 | 739M | 32.210 |
| 02/10/2018 | 6,74% | 1,63 | 25,81 | 25,15 | 25,03 | 25,97 | 654M | 53.058 |
| 01/10/2018 | -0,21% | -0,05 | 24,18 | 24,33 | 23,86 | 24,57 | 136M | 7.130 |
| 28/09/2018 | -1,10% | -0,27 | 24,23 | 24,24 | 24,07 | 24,92 | 269M | 10.552 |
| 27/09/2018 | 4,88% | 1,14 | 24,50 | 23,48 | 23,48 | 24,50 | 384M | 27.845 |
| 26/09/2018 | 0,39% | 0,09 | 23,36 | 23,42 | 23,09 | 23,59 | 173M | 12.815 |
| 25/09/2018 | 0,52% | 0,12 | 23,27 | 22,74 | 22,74 | 23,40 | 160M | 10.272 |
| 24/09/2018 | -0,52% | -0,12 | 23,15 | 23,30 | 23,13 | 23,70 | 133M | 9.105 |
| 21/09/2018 | 1,22% | 0,28 | 23,27 | 23,29 | 23,07 | 23,49 | 323M | 15.301 |
| 20/09/2018 | -0,69% | -0,16 | 22,99 | 23,45 | 22,87 | 23,52 | 111M | 6.268 |
| 19/09/2018 | -0,56% | -0,13 | 23,15 | 23,00 | 22,88 | 23,48 | 170M | 10.664 |
| 18/09/2018 | 3,60% | 0,81 | 23,28 | 22,42 | 22,40 | 23,32 | 210M | 21.068 |
| 17/09/2018 | 2,14% | 0,47 | 22,47 | 21,95 | 21,85 | 22,55 | 166M | 9.664 |
| 14/09/2018 | 0,69% | 0,15 | 22,00 | 21,89 | 21,64 | 22,16 | 168M | 15.792 |
| 13/09/2018 | -1,40% | -0,31 | 21,85 | 22,21 | 21,78 | 22,30 | 143M | 12.015 |
| 12/09/2018 | 2,69% | 0,58 | 22,16 | 21,84 | 21,71 | 22,37 | 201M | 7.993 |
| 11/09/2018 | -2,79% | -0,62 | 21,58 | 21,75 | 21,46 | 22,00 | 380M | 23.035 |
| 10/09/2018 | 1,28% | 0,28 | 22,20 | 22,30 | 22,09 | 22,65 | 235M | 12.985 |
| 06/09/2018 | 0,87% | 0,19 | 21,92 | 22,03 | 21,55 | 22,16 | 169M | 10.918 |
| 05/09/2018 | 0,98% | 0,21 | 21,73 | 21,52 | 21,19 | 21,90 | 217M | 13.408 |
| 04/09/2018 | -1,06% | -0,23 | 21,52 | 21,82 | 21,52 | 21,97 | 183M | 20.535 |
| 03/09/2018 | -1,49% | -0,33 | 21,75 | 21,98 | 21,48 | 21,98 | 81M | 8.698 |
| 31/08/2018 | 1,85% | 0,40 | 22,08 | 21,74 | 21,74 | 22,27 | 451M | 17.806 |
| 30/08/2018 | -2,21% | -0,49 | 21,68 | 22,09 | 21,54 | 22,49 | 234M | 19.389 |
| 29/08/2018 | 4,38% | 0,93 | 22,17 | 21,39 | 21,39 | 22,36 | 293M | 21.040 |
| 28/08/2018 | -0,98% | -0,21 | 21,24 | 21,35 | 21,21 | 21,63 | 146M | 9.257 |
| 27/08/2018 | 1,71% | 0,36 | 21,45 | 21,27 | 21,01 | 21,46 | 130M | 6.788 |
| 24/08/2018 | 0,57% | 0,12 | 21,09 | 21,30 | 20,93 | 21,48 | 137M | 8.436 |
| 23/08/2018 | -1,36% | -0,29 | 20,97 | 21,43 | 20,88 | 21,43 | 165M | 7.489 |
| 22/08/2018 | 2,95% | 0,61 | 21,26 | 20,49 | 20,49 | 21,33 | 215M | 11.341 |
| 21/08/2018 | -1,67% | -0,35 | 20,65 | 20,89 | 20,48 | 21,16 | 286M | 20.539 |
| 20/08/2018 | 0,24% | 0,05 | 21,00 | 20,86 | 20,66 | 21,03 | 158M | 14.254 |
| 17/08/2018 | -1,60% | -0,34 | 20,95 | 21,27 | 20,87 | 21,27 | 212M | 19.156 |
| 16/08/2018 | -0,42% | -0,09 | 21,29 | 21,55 | 21,12 | 21,64 | 128M | 10.872 |
| 15/08/2018 | -3,95% | -0,88 | 21,38 | 21,96 | 21,38 | 22,01 | 260M | 18.262 |
| 14/08/2018 | -0,62% | -0,14 | 22,26 | 22,64 | 22,11 | 22,72 | 121M | 10.116 |
| 13/08/2018 | 1,08% | 0,24 | 22,40 | 22,06 | 21,88 | 22,51 | 202M | 11.523 |
| 10/08/2018 | -2,64% | -0,60 | 22,16 | 22,43 | 22,03 | 22,59 | 249M | 21.087 |
| 09/08/2018 | 0,09% | 0,02 | 22,76 | 22,85 | 22,34 | 22,97 | 180M | 16.618 |
| 08/08/2018 | -2,02% | -0,47 | 22,74 | 23,25 | 22,71 | 23,48 | 200M | 12.276 |
| 07/08/2018 | -0,39% | -0,09 | 23,21 | 23,60 | 22,92 | 23,64 | 267M | 25.767 |
| 06/08/2018 | 0,34% | 0,08 | 23,30 | 23,23 | 23,18 | 23,64 | 85M | 7.068 |
| 03/08/2018 | 3,48% | 0,78 | 23,22 | 23,25 | 23,10 | 23,84 | 291M | 19.492 |
| 02/08/2018 | 1,68% | 0,37 | 22,44 | 22,03 | 21,96 | 22,73 | 168M | 11.157 |
| 01/08/2018 | 0,59% | 0,13 | 22,07 | 21,81 | 21,68 | 22,07 | 112M | 12.282 |
| 31/07/2018 | -0,54% | -0,12 | 21,94 | 21,87 | 21,48 | 22,10 | 105M | 8.756 |
| 30/07/2018 | -0,18% | -0,04 | 22,06 | 22,20 | 21,77 | 22,39 | 174M | 8.535 |
| 27/07/2018 | 2,22% | 0,48 | 22,10 | 21,66 | 21,66 | 22,21 | 99M | 7.036 |
| 26/07/2018 | -2,52% | -0,56 | 21,62 | 22,01 | 21,56 | 22,09 | 141M | 9.299 |
| 25/07/2018 | 1,28% | 0,28 | 22,18 | 22,12 | 21,78 | 22,19 | 145M | 13.565 |
| 24/07/2018 | 1,77% | 0,38 | 21,90 | 21,68 | 21,61 | 22,21 | 134M | 12.013 |
| 23/07/2018 | 0,47% | 0,10 | 21,52 | 21,55 | 21,21 | 21,65 | 85M | 6.169 |
Date,Open,High,Low,Close,Volume
17-Dec-18,26.41,26.62,26.01,26.05,180502738
14-Dec-18,26.10,26.66,26.09,26.33,170482480
13-Dec-18,26.21,26.61,26.06,26.53,139390385
12-Dec-18,26.90,26.94,26.27,26.39,286512202
11-Dec-18,27.09,27.14,26.04,26.30,314708605
10-Dec-18,27.85,27.85,26.47,26.47,322846733
07-Dec-18,27.45,28.58,27.20,27.85,384958965
06-Dec-18,28.02,28.10,27.05,27.40,315470585
05-Dec-18,28.41,28.68,27.96,28.59,124572957
04-Dec-18,29.00,29.40,28.23,28.42,395509430
03-Dec-18,29.00,29.38,28.71,28.93,626714608
30-Nov-18,27.51,28.35,27.50,28.13,329330019
29-Nov-18,27.19,27.99,27.09,27.85,254365350
28-Nov-18,28.06,28.37,27.17,27.67,541331149
27-Nov-18,27.06,28.21,26.97,28.02,413872614
26-Nov-18,27.18,27.41,26.65,27.10,526153191
23-Nov-18,27.05,27.06,26.04,26.69,499748479
22-Nov-18,27.53,27.53,27.05,27.33,118934755
21-Nov-18,27.06,27.50,26.70,27.38,328061557
19-Nov-18,27.83,28.50,27.53,28.03,225428354
16-Nov-18,27.50,28.10,27.29,28.05,302983897
14-Nov-18,26.70,27.35,26.37,27.19,313030925
13-Nov-18,27.99,28.00,26.44,26.70,272602318
12-Nov-18,28.17,28.61,27.93,27.99,233870434
09-Nov-18,28.11,28.50,27.33,28.13,249710561
08-Nov-18,29.70,29.93,28.24,28.24,270334670
07-Nov-18,30.35,30.36,28.93,29.20,355110909
06-Nov-18,29.96,30.94,29.54,29.86,314969563
05-Nov-18,29.90,30.65,29.77,30.65,274099842
01-Nov-18,30.38,30.58,29.52,29.77,321416461
31-Oct-18,30.77,31.00,29.76,30.32,442687110
30-Oct-18,29.22,30.52,28.89,30.52,665927555
29-Oct-18,31.09,31.26,28.58,28.92,772852856
26-Oct-18,29.16,30.00,28.52,30.00,530268813
25-Oct-18,28.80,29.30,28.23,28.91,331275374
24-Oct-18,29.25,29.75,28.32,28.32,319657249
23-Oct-18,29.24,29.42,28.76,29.16,283558284
22-Oct-18,29.20,29.75,29.04,29.72,200225326
19-Oct-18,29.18,29.18,28.69,28.94,183407130
18-Oct-18,29.40,29.50,28.60,28.65,210313308
17-Oct-18,29.52,29.72,29.29,29.60,260600281
16-Oct-18,29.13,29.80,29.12,29.80,262882883
15-Oct-18,28.80,29.06,28.36,28.75,424291856
11-Oct-18,28.92,29.21,27.88,28.10,414935441
10-Oct-18,29.35,29.54,28.38,28.63,296690739
09-Oct-18,29.00,29.81,28.65,29.73,445409178
08-Oct-18,29.73,29.88,28.34,29.19,957801298
05-Oct-18,27.10,27.42,26.48,26.66,335919664
04-Oct-18,26.30,27.30,25.92,26.76,356202717
03-Oct-18,28.00,28.50,26.22,26.48,738888147
02-Oct-18,25.15,25.97,25.03,25.81,654156184
01-Oct-18,24.33,24.57,23.86,24.18,135862065
28-Sep-18,24.24,24.92,24.07,24.23,268677562
27-Sep-18,23.48,24.50,23.48,24.50,383855591
26-Sep-18,23.42,23.59,23.09,23.36,173456716
25-Sep-18,22.74,23.40,22.74,23.27,160086268
24-Sep-18,23.30,23.70,23.13,23.15,132847997
21-Sep-18,23.29,23.49,23.07,23.27,323264299
20-Sep-18,23.45,23.52,22.87,22.99,110605940
19-Sep-18,23.00,23.48,22.88,23.15,170438063
18-Sep-18,22.42,23.32,22.40,23.28,209698062
17-Sep-18,21.95,22.55,21.85,22.47,165675354
14-Sep-18,21.89,22.16,21.64,22.00,168245297
13-Sep-18,22.21,22.30,21.78,21.85,143182629
12-Sep-18,21.84,22.37,21.71,22.16,200521805
11-Sep-18,21.75,22.00,21.46,21.58,379646924
10-Sep-18,22.30,22.65,22.09,22.20,234847493
06-Sep-18,22.03,22.16,21.55,21.92,169159734
05-Sep-18,21.52,21.90,21.19,21.73,217408555
04-Sep-18,21.82,21.97,21.52,21.52,182824283
03-Sep-18,21.98,21.98,21.48,21.75,80673055
31-Aug-18,21.74,22.27,21.74,22.08,451290635
30-Aug-18,22.09,22.49,21.54,21.68,234452109
29-Aug-18,21.39,22.36,21.39,22.17,292775053
28-Aug-18,21.35,21.63,21.21,21.24,145951627
27-Aug-18,21.27,21.46,21.01,21.45,130332371
24-Aug-18,21.30,21.48,20.93,21.09,137359280
23-Aug-18,21.43,21.43,20.88,20.97,164606307
22-Aug-18,20.49,21.33,20.49,21.26,214787046
21-Aug-18,20.89,21.16,20.48,20.65,286013905
20-Aug-18,20.86,21.03,20.66,21.00,157850174
17-Aug-18,21.27,21.27,20.87,20.95,211988527
16-Aug-18,21.55,21.64,21.12,21.29,128235839
15-Aug-18,21.96,22.01,21.38,21.38,259735284
14-Aug-18,22.64,22.72,22.11,22.26,121082747
13-Aug-18,22.06,22.51,21.88,22.40,201822454
10-Aug-18,22.43,22.59,22.03,22.16,248845080
09-Aug-18,22.85,22.97,22.34,22.76,180133779
08-Aug-18,23.25,23.48,22.71,22.74,200022221
07-Aug-18,23.60,23.64,22.92,23.21,266703046
06-Aug-18,23.23,23.64,23.18,23.30,84988568
03-Aug-18,23.25,23.84,23.10,23.22,290531283
02-Aug-18,22.03,22.73,21.96,22.44,168201411
01-Aug-18,21.81,22.07,21.68,22.07,112006994
31-Jul-18,21.87,22.10,21.48,21.94,104597034
30-Jul-18,22.20,22.39,21.77,22.06,174499173
27-Jul-18,21.66,22.21,21.66,22.10,99012392
26-Jul-18,22.01,22.09,21.56,21.62,141431383
25-Jul-18,22.12,22.19,21.78,22.18,145427953
24-Jul-18,21.68,22.21,21.61,21.90,134456301
23-Jul-18,21.55,21.65,21.21,21.52,84774044
20-Jul-18,21.58,21.78,21.21,21.42,84774044
19-Jul-18,20.45,20.89,20.32,20.89,84774044
18-Jul-18,21.00,21.15,20.50,20.65,84774044
17-Jul-18,20.25,21.11,20.25,21.06,84774044
16-Jul-18,20.53,20.59,20.00,20.38,84774044
13-Jul-18,20.61,20.68,20.37,20.58,84774044
12-Jul-18,20.09,20.67,20.07,20.60,84774044
11-Jul-18,19.92,20.71,19.85,20.02,84774044
10-Jul-18,20.56,20.76,19.98,20.19,84774044
06-Jul-18,20.09,20.39,19.87,20.22,84774044
05-Jul-18,20.81,20.99,19.72,20.09,84774044
04-Jul-18,19.50,20.80,19.40,20.71,84774044
03-Jul-18,19.86,20.21,19.67,19.75,84774044
02-Jul-18,19.10,19.71,19.10,19.68,84774044
29-Jun-18,19.00,19.53,18.99,19.42,84774044
28-Jun-18,19.14,19.28,18.71,18.91,84774044
27-Jun-18,18.59,19.40,18.37,19.02,84774044
26-Jun-18,18.31,18.53,17.86,18.52,84774044
25-Jun-18,17.87,18.21,17.56,18.09,84774044
22-Jun-18,17.71,18.15,17.55,17.76,84774044
21-Jun-18,18.52,18.74,17.53,17.65,84774044
20-Jun-18,18.34,18.90,18.20,18.58,84774044
19-Jun-18,16.98,18.32,16.90,17.85,84774044
18-Jun-18,17.54,17.63,17.21,17.21,84774044
15-Jun-18,17.95,17.97,17.23,17.80,84774044
14-Jun-18,18.20,18.27,17.76,17.98,84774044
13-Jun-18,18.27,18.29,17.38,17.99,84774044
12-Jun-18,18.34,18.58,18.08,18.24,84774044
11-Jun-18,18.30,18.59,17.91,18.39,84774044
08-Jun-18,18.79,19.19,17.87,18.00,84774044
07-Jun-18,18.99,19.19,18.24,18.92,84774044
06-Jun-18,19.20,19.52,18.81,19.27,84774044
05-Jun-18,19.97,20.34,19.31,19.38,84774044
*exoneração de responsabilidade