ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-1,10%-0,1715,3416,3014,9316,362.203M52.581
02/04/20208,46%1,2115,5115,4015,0116,553.723M17.518
01/04/20202,22%0,3114,3013,4513,3214,551.605M48.078
31/03/20204,56%0,6113,9913,6013,6014,542.192M69.844
30/03/20200,60%0,0813,3813,1512,8313,741.477M30.712
27/03/2020-7,57%-1,0913,3013,3013,2513,691.362M27.319
26/03/20200,49%0,0714,3914,4013,8115,191.897M38.974
25/03/20208,08%1,0714,3213,2412,8314,792.190M74.489
24/03/202015,22%1,7513,2512,5712,2813,541.478M24.789
23/03/2020-4,17%-0,5011,5012,1111,2812,181.244M35.262
20/03/2020-1,72%-0,2112,0013,1111,8313,501.890M93.760
19/03/20208,15%0,9212,2111,0710,8513,071.879M88.285
18/03/2020-13,15%-1,7111,2911,7910,8712,291.855M479
17/03/2020-0,69%-0,0913,0013,6013,0013,841.983M69.146
16/03/2020-15,00%-2,3113,0912,9112,5514,101.684M65.209
13/03/202022,22%2,8015,4015,1012,7015,402.436M33.244
12/03/2020-20,50%-3,2512,6013,6611,0813,861.906M58.052
11/03/2020-9,74%-1,7115,8516,7015,0017,132.130M82.392
10/03/20209,41%1,5117,5618,6516,3718,652.966M9.277
09/03/2020-29,70%-6,7816,0517,8115,4118,234.339M39.327
06/03/2020-9,73%-2,4622,8324,1022,5524,133.217M62.532
05/03/2020-5,95%-1,6025,2926,3324,7126,671.802M74.719
04/03/20203,22%0,8426,8926,9126,2426,941.129M58.187
03/03/2020-1,81%-0,4826,0526,5725,7627,482.311M4.418
02/03/20204,70%1,1926,5325,5025,4826,751.876M99.095
28/02/20200,16%0,0425,3425,1624,6225,562.230M9.660
27/02/2020-3,47%-0,9125,3025,7224,8926,532.567M20.285
26/02/2020-10,05%-2,9326,2127,0426,0327,392.382M10.151
21/02/2020-2,61%-0,7829,1429,5129,0329,681.400M79.930
20/02/2020-2,06%-0,6329,9230,8029,7530,892.217M2.081
19/02/20202,69%0,8030,5529,8729,7630,551.334M54.200
18/02/20201,33%0,3929,7529,0628,9529,77996M49.054
17/02/2020-0,20%-0,0629,3629,6329,3129,771.140M36.373
14/02/2020-1,01%-0,3029,4229,8629,3429,96901M40.312
13/02/2020-1,36%-0,4129,7229,7729,6430,211.648M56.336
12/02/20202,20%0,6530,1329,6429,6330,281.949M73.823
11/02/20201,20%0,3529,4829,4029,2629,631.106M45.332
10/02/20200,69%0,2029,1328,8928,6429,131.311M47.423
07/02/2020-0,86%-0,2528,9329,0028,7329,351.586M70.029
06/02/20202,78%0,7929,1828,7028,1229,513.657M16.288
05/02/2020-0,84%-0,2428,3929,0528,3929,221.955M90.472
04/02/20201,60%0,4528,6328,6528,5629,041.659M87.718
03/02/2020-0,95%-0,2728,1828,5228,1628,731.120M61.450
31/01/2020-1,69%-0,4928,4528,6328,3128,841.579M45.373
30/01/20200,31%0,0928,9428,2828,1829,041.264M64.474
29/01/20200,17%0,0528,8529,0028,6729,081.221M42.834
28/01/20202,75%0,7728,8028,4328,4229,141.362M59.678
27/01/2020-4,33%-1,2728,0328,6327,6728,641.864M19.678
24/01/2020-1,01%-0,3029,3029,5629,1429,781.084M46.553
23/01/20201,06%0,3129,6029,0928,8229,761.579M59.399
22/01/2020-1,11%-0,3329,2929,7329,2729,81957M42.325
21/01/2020-1,27%-0,3829,6229,8029,5529,94848M49.105
20/01/20200,50%0,1530,0029,7029,6530,10936M37.165
17/01/20201,12%0,3329,8529,7229,5429,851.036M51.770
16/01/2020-0,10%-0,0329,5229,6029,3329,70855M47.747
15/01/2020-1,50%-0,4529,5529,9029,5429,931.021M54.178
14/01/2020-1,09%-0,3330,0030,2329,7730,271.193M70.173
13/01/20200,20%0,0630,3330,3530,2130,43930M42.071
10/01/2020-0,43%-0,1330,2730,3930,1330,44770M28.206
09/01/2020-0,33%-0,1030,4030,4730,2530,621.098M61.732
08/01/2020-0,62%-0,1930,5030,6930,2430,771.470M54.347
07/01/2020-0,39%-0,1230,6930,8230,4730,881.006M45.841
06/01/20201,18%0,3630,8130,4329,9530,942.514M431
03/01/2020-0,81%-0,2530,4530,8830,4531,242.204M62.969
02/01/20201,72%0,5230,7030,5130,3130,701.155M64.405
30/12/2019-1,11%-0,3430,1830,5530,1530,71671M42.443
27/12/2019-1,26%-0,3930,5230,6930,2930,92763M35.939
26/12/20191,34%0,4130,9130,5930,5030,93764M52.971
23/12/20190,79%0,2430,5030,1930,0330,50666M43.625
20/12/2019-1,14%-0,3530,2630,6030,0230,602.813M53.753
19/12/20190,23%0,0730,6130,4530,4230,751.214M36.460
18/12/20192,31%0,6930,5429,7529,7030,571.943M57.597
17/12/20191,50%0,4429,8529,6429,4329,901.209M57.183
16/12/2019-1,90%-0,5729,4130,0529,4130,172.052M96.155
13/12/2019-3,20%-0,9929,9830,8929,8730,973.173M22.948
12/12/20191,88%0,5730,9730,6430,4831,051.471M49.012
11/12/2019-0,13%-0,0430,4030,5130,2630,711.171M56.236
10/12/20190,76%0,2330,4430,1029,9030,44833M30.714
09/12/2019-0,46%-0,1430,2130,3030,1230,481.051M43.715
06/12/20191,00%0,3030,3530,1530,1330,591.349M44.770
05/12/20191,31%0,3930,0529,6429,5230,391.520M57.123
04/12/20192,35%0,6829,6629,2629,1129,661.322M39.053
03/12/2019-0,31%-0,0928,9829,1728,7329,19845M36.291
02/12/2019-0,27%-0,0829,0729,4029,0729,50916M41.261
29/11/2019-1,29%-0,3829,1529,4929,0129,561.099M40.575
28/11/20190,68%0,2029,5329,3228,8129,541.361M41.145
27/11/20190,48%0,1429,3329,3529,1429,65972M34.369
26/11/2019-1,82%-0,5429,1929,6229,1029,731.585M55.146
25/11/2019-0,83%-0,2529,7329,9229,6330,10891M33.911
22/11/20190,44%0,1329,9829,7629,5630,341.043M44.441
21/11/20193,72%1,0729,8528,9328,8829,851.557M50.607
19/11/2019-1,03%-0,3028,7829,2528,7329,49978M34.571
18/11/2019-0,75%-0,2229,0829,7029,0729,851.601M78.675
14/11/2019-2,01%-0,6029,3029,8829,2730,101.322M67.672
13/11/2019-0,40%-0,1229,9029,9529,6130,131.249M47.145
12/11/2019-1,41%-0,4330,0230,0430,0130,611.260M49.245
11/11/20191,43%0,4330,4529,8529,7930,45925M43.173
08/11/2019-2,85%-0,8830,0230,4529,9330,791.865M69.995
07/11/20194,01%1,1930,9030,0029,5431,072.937M3.489
06/11/20190,20%0,0629,7130,0528,1030,704.552M38.362
05/11/2019-2,34%-0,7129,6530,4129,5830,602.779M79.666
04/11/2019-0,23%-0,0730,3630,8929,9631,222.465M70.571
01/11/20190,13%0,0430,4330,5929,8431,233.112M97.362
31/10/20191,03%0,3130,3929,8629,6430,462.020M66.832
30/10/20190,87%0,2630,0829,7729,4730,091.886M50.297
29/10/20190,74%0,2229,8229,4029,2629,941.479M42.478
28/10/20191,20%0,3529,6029,2229,1229,661.102M40.841
25/10/20193,28%0,9329,2529,2029,0129,552.185M9.976
24/10/2019-2,18%-0,6328,3229,1528,2329,251.731M68.661
23/10/20191,33%0,3828,9528,5328,4529,081.325M40.560
22/10/20192,88%0,8028,5727,8027,7728,681.827M68.660
21/10/20190,62%0,1727,7727,7527,6027,811.202M45.398
18/10/2019-0,22%-0,0627,6027,8927,6027,991.002M35.405
17/10/2019-0,97%-0,2727,6627,9327,5928,00872M30.044
16/10/20191,20%0,3327,9327,5527,3627,97870M34.471
15/10/20191,06%0,2927,6027,3127,3127,88843M36.455
14/10/20190,18%0,0527,3127,0426,9427,33565M25.692
11/10/20191,94%0,5227,2626,9326,9327,361.007M46.353
10/10/20190,83%0,2226,7426,5926,5426,88830M32.949
09/10/20191,92%0,5026,5226,3526,1526,71929M36.735
08/10/2019-0,57%-0,1526,0226,1725,9526,44796M42.528
07/10/2019-1,28%-0,3426,1726,3726,1026,60691M30.452
04/10/2019-0,86%-0,2326,5126,8526,2726,921.271M63.671
03/10/20190,07%0,0226,7426,7526,2826,811.224M43.728
02/10/2019-2,87%-0,7926,7227,2226,6127,261.378M51.320
01/10/2019-0,15%-0,0427,5127,6027,3627,73892M27.889
30/09/2019-0,40%-0,1127,5527,5627,4027,64637M28.364
27/09/2019-0,14%-0,0427,6627,5527,5227,95884M36.628
26/09/20191,32%0,3627,7027,4027,2327,70926M40.184
25/09/20190,26%0,0727,3427,0326,7827,35786M39.583
24/09/2019-0,76%-0,2127,2727,4227,1527,541.000M46.619
23/09/20191,78%0,4827,4827,0026,9227,49892M30.558
20/09/2019-1,06%-0,2927,0027,3527,0027,431.410M42.497
19/09/2019--27,2927,8327,2227,851.161M53.637


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br