papéis
login
mais

Cotação atual, histórico e gráfico do papel: PETR4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: petr4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/20210,52%0,1529,1029,0028,6729,271.203M58.540
21/06/20212,22%0,6328,9528,4028,4029,001.462M73.406
18/06/20210,68%0,1928,3228,0027,6428,423.253M78.578
17/06/2021-3,47%-1,0128,1329,0127,9129,202.705M37.274
16/06/20210,38%0,1129,1429,0828,7729,292.249M73.971
15/06/20210,97%0,2829,0328,9628,6329,061.232M40.110
14/06/20210,63%0,1828,7528,9028,6129,351.863M67.450
11/06/2021-0,38%-0,1128,5728,8028,2628,851.570M64.858
10/06/20210,07%0,0228,6828,8328,5729,031.024M49.548
09/06/20210,00%0,0028,6628,7228,5229,081.752M62.990
08/06/20211,31%0,3728,6628,1727,9628,802.522M7.264
07/06/2021-0,74%-0,2128,2928,5028,0128,552.107M82.116
04/06/20211,57%0,4428,5028,0627,9228,622.916M31.962
02/06/20212,82%0,7728,0627,3527,2628,072.891M75.256
01/06/20211,56%0,4227,2927,4027,0127,702.477M8.086
31/05/2021-0,44%-0,1226,8726,9626,7827,201.246M86.245
28/05/20214,17%1,0826,9926,2026,1527,023.466M10.068
27/05/2021-0,69%-0,1825,9126,0825,7726,251.270M46.568
26/05/20210,97%0,2526,0925,9125,6526,181.209M56.224
25/05/2021-2,08%-0,5525,8426,4825,7826,621.664M80.951
24/05/20211,70%0,4426,3926,2825,9926,521.660M73.644
21/05/20210,08%0,0225,9526,0825,9426,312.160M69.435
20/05/2021-0,84%-0,2225,9326,1525,7226,281.851M70.426
19/05/2021-0,76%-0,2026,1525,8525,8026,352.210M10.821
18/05/2021-1,16%-0,3126,3526,7026,2726,801.681M95.941
17/05/20211,45%0,3826,6626,3026,2026,662.212M9.538
14/05/20215,16%1,2926,2825,8025,5526,385.097M84.795
13/05/20210,85%0,2124,9924,7624,4325,101.916M81.211
12/05/2021-1,47%-0,3724,7824,9524,6925,532.253M17.840
11/05/20211,82%0,4525,1524,4424,3225,171.835M72.788
10/05/20211,31%0,3224,7024,8024,5824,981.830M96.364
07/05/20213,74%0,8824,3823,6423,4624,451.785M67.504
06/05/2021-1,38%-0,3323,5023,7123,4023,851.276M60.530
05/05/20214,11%0,9423,8323,1723,1223,951.794M78.826
04/05/2021-2,30%-0,5422,8923,5422,8823,641.038M62.087
03/05/2021-0,80%-0,1923,4323,8023,3023,811.152M66.960
30/04/20210,00%0,0023,6223,4023,2823,931.446M71.656
29/04/2021-1,34%-0,3223,6224,1223,4224,291.180M56.301
28/04/20213,64%0,8423,9423,4023,3624,091.578M50.403
27/04/2021-2,86%-0,6823,1023,8223,1024,171.805M74.149
26/04/20210,38%0,0923,7823,8523,6124,05792M44.848
23/04/2021-0,08%-0,0223,6923,8823,5123,941.431M55.651
22/04/2021-0,46%-0,1123,7124,1423,6524,191.113M53.338
20/04/2021-1,89%-0,4623,8224,3323,7624,592.281M81.050
19/04/20215,80%1,3324,2822,9522,7724,894.738M57.905
16/04/2021-0,61%-0,1422,9523,1322,8123,241.370M72.551
15/04/2021-5,17%-1,2623,0923,7023,0223,831.503M72.424
14/04/20211,59%0,3824,3524,2023,9824,582.212M68.293
13/04/20210,33%0,0823,9723,9823,6924,111.284M44.287
12/04/20211,01%0,2423,8923,9623,7824,371.213M49.475
09/04/2021-0,21%-0,0523,6523,5023,3723,781.123M56.400
08/04/2021-1,25%-0,3023,7023,9823,3724,041.497M64.704
07/04/2021-0,08%-0,0224,0023,9423,9324,341.348M55.860
06/04/2021-0,08%-0,0224,0224,1823,9124,371.107M50.269
05/04/20210,63%0,1524,0424,1323,6824,20967M47.084
01/04/2021-0,87%-0,2123,8924,2923,7824,391.134M51.713
31/03/20211,13%0,2724,1023,8023,7824,231.654M93.256
30/03/20210,00%0,0023,8323,6423,5723,991.000M52.529
29/03/20211,58%0,3723,8323,3423,2823,831.183M66.808
26/03/20211,12%0,2623,4623,4823,1123,881.433M64.400
25/03/20211,67%0,3823,2022,7022,1623,301.800M82.696
24/03/20210,09%0,0222,8223,1922,8223,541.469M76.591
23/03/2021-3,06%-0,7222,8023,1722,8023,631.325M71.069
22/03/2021-2,00%-0,4823,5223,6923,2323,781.036M50.693
19/03/20213,27%0,7624,0023,2723,1824,042.148M70.173
18/03/2021-3,49%-0,8423,2423,8823,0723,901.818M11.070
17/03/20213,44%0,8024,0823,1423,1124,131.858M2.302
16/03/2021-1,56%-0,3723,2823,6323,2323,681.016M58.843
15/03/20212,07%0,4823,6523,1123,1023,671.597M81.592
12/03/2021-0,52%-0,1223,1723,1522,8623,381.572M72.922
11/03/20214,25%0,9523,2922,6222,6123,493.015M45.190
10/03/20213,47%0,7522,3421,9421,5822,342.464M18.463
09/03/20212,32%0,4921,5921,3620,8621,952.637M33.130
08/03/2021-5,76%-1,2921,1021,9420,9622,283.057M45.692
05/03/20210,77%0,1722,3922,4422,2923,222.853M46.700
04/03/20214,86%1,0322,2221,3021,1222,402.812M35.863
03/03/2021-3,64%-0,8021,1921,8020,4821,893.916M85.825
02/03/2021-0,05%-0,0121,9921,8420,6722,333.185M72.097
01/03/2021-1,08%-0,2422,0022,8021,9223,042.027M16.735
26/02/2021-4,10%-0,9522,2423,2021,9723,423.594M43.409
25/02/2021-4,96%-1,2123,1925,0023,1025,254.117M4.187
24/02/20211,41%0,3424,4024,5524,0125,003.798M77.805
23/02/202112,17%2,6124,0623,0522,7124,266.890M56.366
22/02/2021-21,51%-5,8821,4522,8021,4023,2010.804M97.986
19/02/2021-6,63%-1,9427,3328,0327,1728,495.980M12.910
18/02/2021-1,08%-0,3229,2730,3829,0430,923.151M38.879
17/02/20214,04%1,1529,5928,5228,1329,601.593M64.146
12/02/20211,28%0,3628,4427,8127,6128,491.348M48.897
11/02/20211,01%0,2828,0828,1427,8728,501.727M66.026
10/02/20210,94%0,2627,8027,7427,1228,041.461M68.116
09/02/2021-2,03%-0,5727,5428,0527,3828,371.765M80.551
08/02/2021-3,14%-0,9128,1128,5127,8029,302.805M29.505
05/02/20210,69%0,2029,0228,9828,3230,093.555M20.586
04/02/2021-0,10%-0,0328,8228,8328,2128,991.186M57.831
03/02/20210,66%0,1928,8528,9828,6629,141.371M75.480
02/02/20214,10%1,1328,6628,4028,2029,142.629M6.427
01/02/20213,15%0,8427,5327,2626,8327,681.213M73.784
29/01/2021-3,85%-1,0726,6927,5226,6927,681.833M81.668
28/01/20211,39%0,3827,7627,3227,3128,451.891M70.505
27/01/20211,41%0,3827,3826,8126,5328,171.875M82.073
26/01/2021-0,33%-0,0927,0027,2526,8227,971.766M95.122
22/01/2021-1,67%-0,4627,0926,9326,5627,241.379M80.232
21/01/2021-2,34%-0,6627,5528,0227,5128,401.148M77.581
20/01/2021-1,67%-0,4828,2128,9528,1129,121.720M69.508
19/01/20212,21%0,6228,6928,4827,6428,861.747M76.733
18/01/2021-0,18%-0,0528,0728,3128,0128,851.952M67.042
15/01/2021-4,52%-1,3328,1229,0528,0329,082.287M95.266
14/01/20211,03%0,3029,4529,1728,7229,671.485M88.269
13/01/2021-4,83%-1,4829,1530,6829,0030,862.778M18.700
12/01/2021-0,75%-0,2330,6331,1230,6331,562.037M78.922
11/01/2021-0,84%-0,2630,8630,6130,4031,061.499M56.067
08/01/20210,39%0,1231,1231,4630,3531,762.085M82.901
07/01/20213,09%0,9331,0030,3430,3431,151.730M75.579
06/01/20210,10%0,0330,0730,1630,0530,902.947M10.107
05/01/20213,91%1,1330,0428,9028,2430,182.795M7.389
04/01/20212,01%0,5728,9128,6528,5329,182.154M9.323
30/12/20200,25%0,0728,3428,3528,2028,491.048M42.635
29/12/20200,32%0,0928,2728,3827,9928,43843M48.731
28/12/20200,82%0,2328,1828,3628,1828,521.028M62.430
23/12/20202,46%0,6727,9527,4327,3528,251.369M55.543
22/12/20200,96%0,2627,2827,2027,0527,471.268M49.658
21/12/2020-3,84%-1,0827,0227,1926,5227,492.710M25.341
18/12/2020-0,50%-0,1428,1028,1028,0228,321.260M44.201
17/12/20200,18%0,0528,2428,3028,0728,391.109M51.788
16/12/20201,22%0,3428,1927,8527,4728,241.660M86.579
15/12/20200,83%0,2327,8527,8027,6427,991.313M40.498
14/12/20200,18%0,0527,6228,0327,6228,271.481M67.450
11/12/2020-0,90%-0,2527,5727,4927,2827,841.331M75.886
10/12/20203,27%0,8827,8227,1927,1328,202.707M6.393
09/12/20201,05%0,2826,9426,6326,4026,971.401M74.580
08/12/2020-1,26%-0,3426,6626,8126,4627,141.240M78.324
07/12/2020-1,93%-0,5327,0027,2726,6727,791.979M60.006
04/12/20203,34%0,8927,5327,1927,0627,571.688M80.543
03/12/2020--26,6426,1526,0526,891.654M81.101


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito