Cotação atual, histórico e gráfico do papel: PETR4

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 PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	1,35%	0,58	43,42	43,00	42,86	43,55	1.084M	45.277
30/07/2026	2,00%	0,84	42,84	42,00	41,82	42,84	1.072M	51.570
29/07/2026	1,92%	0,79	42,00	42,16	41,75	42,40	1.325M	53.402
28/07/2026	0,49%	0,20	41,21	41,02	40,88	41,77	1.235M	45.652
27/07/2026	-2,84%	-1,20	41,01	41,20	40,82	41,48	1.353M	69.766
24/07/2026	-1,72%	-0,74	42,21	42,37	42,15	42,91	1.236M	36.560
23/07/2026	0,87%	0,37	42,95	43,40	42,86	43,49	1.091M	41.105
22/07/2026	2,21%	0,92	42,58	42,10	41,97	42,74	1.626M	64.550
21/07/2026	1,24%	0,51	41,66	41,21	41,13	41,70	1.605M	51.985
20/07/2026	0,61%	0,25	41,15	41,20	40,47	41,44	1.112M	39.980
17/07/2026	2,53%	1,01	40,90	40,41	40,41	41,11	1.313M	43.801
16/07/2026	-1,72%	-0,70	39,89	40,38	39,89	40,86	831M	32.089
15/07/2026	-0,17%	-0,07	40,59	40,41	40,23	40,80	1.038M	38.706
14/07/2026	0,00%	0,00	40,66	41,20	40,11	41,31	1.329M	55.869
13/07/2026	2,55%	1,01	40,66	40,51	40,24	40,92	1.751M	61.220
10/07/2026	1,12%	0,44	39,65	39,64	39,34	39,97	1.081M	41.447
09/07/2026	-1,11%	-0,44	39,21	39,74	38,89	39,98	1.313M	44.428
08/07/2026	3,15%	1,21	39,65	39,65	39,00	39,75	1.589M	64.859
07/07/2026	1,77%	0,67	38,44	38,00	37,92	38,77	1.527M	55.071
06/07/2026	-1,25%	-0,48	37,77	37,95	37,61	38,02	786M	32.995
03/07/2026	0,76%	0,29	38,25	38,07	37,86	38,25	396M	22.048
02/07/2026	0,34%	0,13	37,96	37,89	37,65	38,46	830M	27.351
01/07/2026	0,08%	0,03	37,83	37,50	37,40	37,84	795M	29.953
30/06/2026	-0,89%	-0,34	37,80	38,17	37,74	38,18	1.211M	46.707
29/06/2026	0,21%	0,08	38,14	38,20	37,92	38,37	569M	19.319
26/06/2026	-1,01%	-0,39	38,06	38,07	37,93	38,25	890M	28.157
25/06/2026	0,42%	0,16	38,45	38,12	37,92	38,67	966M	29.215
24/06/2026	-2,64%	-1,04	38,29	38,90	38,13	38,98	2.271M	47.725
23/06/2026	0,41%	0,16	39,33	38,96	38,84	39,57	1.077M	29.587
22/06/2026	0,95%	0,37	39,17	38,75	38,48	39,21	1.380M	35.442
19/06/2026	-0,13%	-0,05	38,80	38,86	38,62	39,11	1.736M	39.418
18/06/2026	0,73%	0,28	38,85	38,30	37,41	39,09	2.046M	48.344
17/06/2026	0,08%	0,03	38,57	38,71	38,27	38,86	2.574M	56.324
16/06/2026	-1,33%	-0,52	38,54	38,45	38,20	38,78	1.395M	56.899
15/06/2026	-5,15%	-2,12	39,06	39,84	39,06	39,92	2.132M	73.712
12/06/2026	-1,39%	-0,58	41,18	41,06	40,82	41,53	1.400M	47.331
11/06/2026	0,26%	0,11	41,76	41,65	41,16	42,15	2.181M	68.330
10/06/2026	1,17%	0,48	41,65	41,21	41,01	42,04	1.871M	53.108
09/06/2026	-0,12%	-0,05	41,17	40,88	40,70	41,37	2.329M	44.745
08/06/2026	0,81%	0,33	41,22	41,20	40,83	41,32	1.400M	47.213
05/06/2026	-0,87%	-0,36	40,89	41,03	40,65	41,43	1.418M	37.177
03/06/2026	-0,77%	-0,32	41,25	41,65	41,25	41,87	1.782M	58.665
02/06/2026	-1,89%	-0,80	41,57	41,90	41,44	41,98	1.137M	33.397
01/06/2026	0,88%	0,37	42,37	42,40	41,96	43,02	3.141M	98.105
29/05/2026	-1,20%	-0,51	42,00	42,20	41,82	42,35	3.082M	63.886
28/05/2026	-0,72%	-0,31	42,51	43,10	42,24	43,18	1.599M	53.575
27/05/2026	-1,43%	-0,62	42,82	42,25	42,15	43,19	2.299M	56.082
26/05/2026	0,09%	0,04	43,44	43,36	43,16	43,80	1.566M	50.116
25/05/2026	-2,43%	-1,08	43,40	43,49	42,97	43,82	1.161M	47.317
22/05/2026	-1,05%	-0,47	44,48	44,74	43,87	44,75	1.756M	60.728
21/05/2026	0,78%	0,35	44,95	45,10	44,50	45,65	2.604M	69.998
20/05/2026	-3,23%	-1,49	44,60	45,77	44,54	46,41	2.383M	67.087
19/05/2026	-0,75%	-0,35	46,09	45,99	45,59	46,30	1.882M	68.632
18/05/2026	2,13%	0,97	46,44	45,10	44,47	46,46	2.621M	76.026
15/05/2026	1,04%	0,47	45,47	45,39	44,98	45,54	2.694M	58.449
14/05/2026	0,96%	0,43	45,00	44,46	44,38	45,37	2.153M	395
13/05/2026	-2,43%	-1,11	44,57	45,77	44,36	45,83	2.572M	92.795
12/05/2026	-1,62%	-0,75	45,68	46,25	45,40	46,25	3.706M	88.502
11/05/2026	1,66%	0,76	46,43	46,21	45,65	46,51	2.338M	60.117
08/05/2026	-1,19%	-0,55	45,67	46,39	45,67	46,55	1.513M	55.714
07/05/2026	-2,22%	-1,05	46,22	46,40	45,20	46,65	3.267M	63.077
06/05/2026	-2,86%	-1,39	47,27	46,71	46,59	47,49	2.922M	79.972
05/05/2026	-1,38%	-0,68	48,66	48,88	48,33	49,03	1.365M	40.900
04/05/2026	0,53%	0,26	49,34	49,28	48,92	49,85	2.039M	60.388
30/04/2026	0,25%	0,12	49,08	48,81	48,29	49,38	1.793M	44.261
29/04/2026	3,03%	1,44	48,96	48,10	48,00	49,30	2.325M	59.780
28/04/2026	0,32%	0,15	47,52	47,65	47,46	48,04	1.403M	48.202
27/04/2026	0,45%	0,21	47,37	47,22	47,17	48,17	1.502M	46.300
24/04/2026	-1,28%	-0,61	47,16	47,50	46,45	47,52	1.636M	37.568
23/04/2026	0,21%	0,10	47,77	47,36	46,90	48,08	1.837M	47.473
22/04/2026	1,38%	0,65	47,67	47,64	47,25	47,98	2.430M	55.166
20/04/2026	1,73%	0,80	47,02	47,24	46,51	47,48	1.969M	54.204
17/04/2026	-4,86%	-2,36	46,22	46,50	44,87	46,55	4.828M	16.666
16/04/2026	3,60%	1,69	48,58	47,29	46,76	48,68	2.627M	77.391
15/04/2026	-2,07%	-0,99	46,89	47,95	46,73	48,10	2.924M	89.482
14/04/2026	-3,82%	-1,90	47,88	49,61	47,67	49,65	2.826M	92.081
13/04/2026	1,53%	0,75	49,78	49,75	49,25	50,24	3.026M	80.204
10/04/2026	2,36%	1,13	49,03	47,53	47,53	49,03	2.075M	78.435
09/04/2026	2,77%	1,29	47,90	47,54	47,03	48,55	2.783M	83.768
08/04/2026	-3,92%	-1,90	46,61	44,70	44,53	46,64	3.994M	14.746
07/04/2026	-0,88%	-0,43	48,51	49,09	48,40	49,56	1.631M	52.852
06/04/2026	1,64%	0,79	48,94	47,99	47,88	49,00	1.355M	49.624
02/04/2026	1,65%	0,78	48,15	49,30	47,94	49,46	1.871M	64.631
01/04/2026	-2,67%	-1,30	47,37	47,70	46,77	48,07	3.145M	5.656
31/03/2026	-2,01%	-1,00	48,67	50,07	47,65	50,55	3.878M	94.808
30/03/2026	0,53%	0,26	49,67	49,75	49,49	50,69	2.574M	75.355
27/03/2026	2,89%	1,39	49,41	48,50	48,13	49,44	2.654M	64.410
26/03/2026	1,09%	0,52	48,02	47,60	47,52	48,47	2.882M	74.583
25/03/2026	0,49%	0,23	47,50	46,50	46,30	47,55	1.912M	62.800
24/03/2026	2,69%	1,24	47,27	46,40	46,37	47,95	2.721M	83.630
23/03/2026	0,79%	0,36	46,03	44,42	44,32	46,18	2.982M	81.015
20/03/2026	-2,37%	-1,11	45,67	46,79	44,92	47,25	3.561M	96.077
19/03/2026	-0,47%	-0,22	46,78	47,20	46,69	48,13	4.024M	18.876
18/03/2026	1,34%	0,62	47,00	46,70	46,55	47,15	2.587M	77.272
17/03/2026	1,76%	0,80	46,38	45,85	45,80	47,26	2.383M	75.115
16/03/2026	2,04%	0,91	45,58	44,88	44,80	45,99	1.845M	59.484
13/03/2026	-0,73%	-0,33	44,67	44,61	44,29	45,34	1.901M	67.108
12/03/2026	0,45%	0,20	45,00	45,39	44,20	46,09	3.883M	11.923
11/03/2026	4,36%	1,87	44,80	43,25	43,23	44,88	3.256M	82.929
10/03/2026	-0,53%	-0,23	42,93	42,31	42,03	43,10	2.414M	75.826
09/03/2026	2,49%	1,05	43,16	43,25	42,67	44,27	4.667M	24.873
06/03/2026	3,49%	1,42	42,11	41,90	41,42	43,12	3.693M	9.463
05/03/2026	0,47%	0,19	40,69	40,53	39,98	40,77	2.145M	57.435
04/03/2026	-1,10%	-0,45	40,50	40,95	39,93	41,17	2.054M	69.040
03/03/2026	-0,44%	-0,18	40,95	41,70	40,75	42,00	3.872M	7.820
02/03/2026	4,58%	1,80	41,13	41,30	40,52	41,53	3.434M	89.881
27/02/2026	-0,71%	-0,28	39,33	39,92	39,33	40,27	1.541M	34.404
26/02/2026	0,10%	0,04	39,61	39,30	38,97	39,80	1.179M	44.146
25/02/2026	0,00%	0,00	39,57	39,94	39,03	39,97	1.029M	30.340
24/02/2026	2,54%	0,98	39,57	38,86	38,86	39,66	1.704M	77.170
23/02/2026	1,63%	0,62	38,59	37,97	37,85	39,25	2.131M	67.764
20/02/2026	0,42%	0,16	37,97	37,67	37,45	37,97	1.963M	44.816
19/02/2026	1,67%	0,62	37,81	37,50	37,44	38,24	1.833M	66.723
18/02/2026	0,81%	0,30	37,19	37,07	36,85	37,39	1.198M	32.729
13/02/2026	-0,59%	-0,22	36,89	37,16	36,53	37,16	1.011M	34.164
12/02/2026	-2,55%	-0,97	37,11	38,05	36,80	38,05	1.487M	43.160
11/02/2026	1,95%	0,73	38,08	37,73	37,69	38,46	2.129M	39
10/02/2026	0,08%	0,03	37,35	37,32	36,91	37,58	915M	33.980
09/02/2026	1,83%	0,67	37,32	36,66	36,55	37,45	1.005M	36.264
06/02/2026	-0,95%	-0,35	36,65	37,21	36,45	37,27	1.019M	39.551
05/02/2026	-1,39%	-0,52	37,00	37,40	36,90	37,61	1.338M	45.655
04/02/2026	-0,16%	-0,06	37,52	37,45	36,97	37,72	1.419M	49.574
03/02/2026	0,91%	0,34	37,58	37,51	37,14	38,32	2.152M	61.581
02/02/2026	-1,38%	-0,52	37,24	36,85	36,62	37,24	1.423M	47.300
30/01/2026	0,16%	0,06	37,76	37,23	37,02	37,98	1.721M	45.227
29/01/2026	0,96%	0,36	37,70	38,00	37,56	38,58	2.231M	72.269
28/01/2026	3,35%	1,21	37,34	36,55	36,50	37,44	1.707M	58.846
27/01/2026	2,18%	0,77	36,13	35,51	35,37	36,45	1.710M	52.363
26/01/2026	0,91%	0,32	35,36	35,37	35,04	35,70	1.408M	56.216
23/01/2026	4,35%	1,46	35,04	33,95	33,88	35,48	2.388M	75.962
22/01/2026	0,45%	0,15	33,58	33,38	33,26	34,13	2.407M	91.968
21/01/2026	3,53%	1,14	33,43	32,50	32,43	33,55	3.097M	84.357
20/01/2026	0,37%	0,12	32,29	32,17	31,94	32,52	849M	31.575
19/01/2026	-	-	32,17	31,96	31,91	32,21	413M	23.586

Date,Open,High,Low,Close,Volume
31-Jul-26,43.00,43.55,42.86,43.42,1084118619
30-Jul-26,42.00,42.84,41.82,42.84,1072015329
29-Jul-26,42.16,42.40,41.75,42.00,1325223520
28-Jul-26,41.02,41.77,40.88,41.21,1235021780
27-Jul-26,41.20,41.48,40.82,41.01,1352911454
24-Jul-26,42.37,42.91,42.15,42.21,1236032500
23-Jul-26,43.40,43.49,42.86,42.95,1090640154
22-Jul-26,42.10,42.74,41.97,42.58,1625678884
21-Jul-26,41.21,41.70,41.13,41.66,1604578441
20-Jul-26,41.20,41.44,40.47,41.15,1112126215
17-Jul-26,40.41,41.11,40.41,40.90,1313240798
16-Jul-26,40.38,40.86,39.89,39.89,830621303
15-Jul-26,40.41,40.80,40.23,40.59,1038157305
14-Jul-26,41.20,41.31,40.11,40.66,1329150575
13-Jul-26,40.51,40.92,40.24,40.66,1750884159
10-Jul-26,39.64,39.97,39.34,39.65,1080901732
09-Jul-26,39.74,39.98,38.89,39.21,1312684500
08-Jul-26,39.65,39.75,39.00,39.65,1588546788
07-Jul-26,38.00,38.77,37.92,38.44,1527112043
06-Jul-26,37.95,38.02,37.61,37.77,785965751
03-Jul-26,38.07,38.25,37.86,38.25,395574904
02-Jul-26,37.89,38.46,37.65,37.96,830282246
01-Jul-26,37.50,37.84,37.40,37.83,795169317
30-Jun-26,38.17,38.18,37.74,37.80,1211371371
29-Jun-26,38.20,38.37,37.92,38.14,569100936
26-Jun-26,38.07,38.25,37.93,38.06,889655625
25-Jun-26,38.12,38.67,37.92,38.45,966120674
24-Jun-26,38.90,38.98,38.13,38.29,2271280007
23-Jun-26,38.96,39.57,38.84,39.33,1077018297
22-Jun-26,38.75,39.21,38.48,39.17,1380319383
19-Jun-26,38.86,39.11,38.62,38.80,1736404073
18-Jun-26,38.30,39.09,37.41,38.85,2045511067
17-Jun-26,38.71,38.86,38.27,38.57,2573557911
16-Jun-26,38.45,38.78,38.20,38.54,1394864701
15-Jun-26,39.84,39.92,39.06,39.06,2131689082
12-Jun-26,41.06,41.53,40.82,41.18,1400288947
11-Jun-26,41.65,42.15,41.16,41.76,2181444239
10-Jun-26,41.21,42.04,41.01,41.65,1870896262
09-Jun-26,40.88,41.37,40.70,41.17,2329377752
08-Jun-26,41.20,41.32,40.83,41.22,1400408457
05-Jun-26,41.03,41.43,40.65,40.89,1418489438
03-Jun-26,41.65,41.87,41.25,41.25,1781543834
02-Jun-26,41.90,41.98,41.44,41.57,1136572691
01-Jun-26,42.40,43.02,41.96,42.37,3140956161
29-May-26,42.20,42.35,41.82,42.00,3081916672
28-May-26,43.10,43.18,42.24,42.51,1598797035
27-May-26,42.25,43.19,42.15,42.82,2298940257
26-May-26,43.36,43.80,43.16,43.44,1566136700
25-May-26,43.49,43.82,42.97,43.40,1161493028
22-May-26,44.74,44.75,43.87,44.48,1755709368
21-May-26,45.10,45.65,44.50,44.95,2603579449
20-May-26,45.77,46.41,44.54,44.60,2383498187
19-May-26,45.99,46.30,45.59,46.09,1882385281
18-May-26,45.10,46.46,44.47,46.44,2620536018
15-May-26,45.39,45.54,44.98,45.47,2693881361
14-May-26,44.46,45.37,44.38,45.00,2152527149
13-May-26,45.77,45.83,44.36,44.57,2571692033
12-May-26,46.25,46.25,45.40,45.68,3705897982
11-May-26,46.21,46.51,45.65,46.43,2337766463
08-May-26,46.39,46.55,45.67,45.67,1512962882
07-May-26,46.40,46.65,45.20,46.22,3267457618
06-May-26,46.71,47.49,46.59,47.27,2922210837
05-May-26,48.88,49.03,48.33,48.66,1365408510
04-May-26,49.28,49.85,48.92,49.34,2038607109
30-Apr-26,48.81,49.38,48.29,49.08,1792586597
29-Apr-26,48.10,49.30,48.00,48.96,2325068597
28-Apr-26,47.65,48.04,47.46,47.52,1402809898
27-Apr-26,47.22,48.17,47.17,47.37,1502052591
24-Apr-26,47.50,47.52,46.45,47.16,1635526551
23-Apr-26,47.36,48.08,46.90,47.77,1836711707
22-Apr-26,47.64,47.98,47.25,47.67,2429801540
20-Apr-26,47.24,47.48,46.51,47.02,1968746978
17-Apr-26,46.50,46.55,44.87,46.22,4828057815
16-Apr-26,47.29,48.68,46.76,48.58,2626796251
15-Apr-26,47.95,48.10,46.73,46.89,2924404771
14-Apr-26,49.61,49.65,47.67,47.88,2826450828
13-Apr-26,49.75,50.24,49.25,49.78,3026295552
10-Apr-26,47.53,49.03,47.53,49.03,2074523131
09-Apr-26,47.54,48.55,47.03,47.90,2783262013
08-Apr-26,44.70,46.64,44.53,46.61,3993724588
07-Apr-26,49.09,49.56,48.40,48.51,1631395055
06-Apr-26,47.99,49.00,47.88,48.94,1355313042
02-Apr-26,49.30,49.46,47.94,48.15,1871339261
01-Apr-26,47.70,48.07,46.77,47.37,3145353244
31-Mar-26,50.07,50.55,47.65,48.67,3877769674
30-Mar-26,49.75,50.69,49.49,49.67,2573573307
27-Mar-26,48.50,49.44,48.13,49.41,2653533230
26-Mar-26,47.60,48.47,47.52,48.02,2882068982
25-Mar-26,46.50,47.55,46.30,47.50,1912416571
24-Mar-26,46.40,47.95,46.37,47.27,2721477287
23-Mar-26,44.42,46.18,44.32,46.03,2981831715
20-Mar-26,46.79,47.25,44.92,45.67,3560544618
19-Mar-26,47.20,48.13,46.69,46.78,4024329257
18-Mar-26,46.70,47.15,46.55,47.00,2586851395
17-Mar-26,45.85,47.26,45.80,46.38,2382948705
16-Mar-26,44.88,45.99,44.80,45.58,1844646583
13-Mar-26,44.61,45.34,44.29,44.67,1901379388
12-Mar-26,45.39,46.09,44.20,45.00,3882610271
11-Mar-26,43.25,44.88,43.23,44.80,3255549354
10-Mar-26,42.31,43.10,42.03,42.93,2414361013
09-Mar-26,43.25,44.27,42.67,43.16,4666950919
06-Mar-26,41.90,43.12,41.42,42.11,3693451771
05-Mar-26,40.53,40.77,39.98,40.69,2145212932
04-Mar-26,40.95,41.17,39.93,40.50,2053885307
03-Mar-26,41.70,42.00,40.75,40.95,3871735534
02-Mar-26,41.30,41.53,40.52,41.13,3434243282
27-Feb-26,39.92,40.27,39.33,39.33,1540620494
26-Feb-26,39.30,39.80,38.97,39.61,1179177525
25-Feb-26,39.94,39.97,39.03,39.57,1028531018
24-Feb-26,38.86,39.66,38.86,39.57,1703501077
23-Feb-26,37.97,39.25,37.85,38.59,2130688325
20-Feb-26,37.67,37.97,37.45,37.97,1962788228
19-Feb-26,37.50,38.24,37.44,37.81,1832746525
18-Feb-26,37.07,37.39,36.85,37.19,1197746275
13-Feb-26,37.16,37.16,36.53,36.89,1010596917
12-Feb-26,38.05,38.05,36.80,37.11,1486758303
11-Feb-26,37.73,38.46,37.69,38.08,2129343216
10-Feb-26,37.32,37.58,36.91,37.35,914656238
09-Feb-26,36.66,37.45,36.55,37.32,1004576723
06-Feb-26,37.21,37.27,36.45,36.65,1018777416
05-Feb-26,37.40,37.61,36.90,37.00,1338177813
04-Feb-26,37.45,37.72,36.97,37.52,1418614456
03-Feb-26,37.51,38.32,37.14,37.58,2151739774
02-Feb-26,36.85,37.24,36.62,37.24,1423311125
30-Jan-26,37.23,37.98,37.02,37.76,1720729756
29-Jan-26,38.00,38.58,37.56,37.70,2230995185
28-Jan-26,36.55,37.44,36.50,37.34,1707344579
27-Jan-26,35.51,36.45,35.37,36.13,1709615836
26-Jan-26,35.37,35.70,35.04,35.36,1408230825
23-Jan-26,33.95,35.48,33.88,35.04,2387682838
22-Jan-26,33.38,34.13,33.26,33.58,2406899449
21-Jan-26,32.50,33.55,32.43,33.43,3097035942
20-Jan-26,32.17,32.52,31.94,32.29,848998042
19-Jan-26,31.96,32.21,31.91,32.17,412547537

*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: PETR4