ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/12/20233,20%1,0734,4933,7133,4834,541.817M66.653
07/12/2023-0,24%-0,0833,4233,6533,0434,182.170M66.910
06/12/2023-3,60%-1,2533,5034,5533,5034,802.179M90.617
05/12/2023-0,46%-0,1634,7534,9234,6835,171.507M76.456
04/12/2023-2,13%-0,7634,9135,4434,8535,551.250M62.003
01/12/2023-0,67%-0,2435,6735,7235,5336,001.301M58.333
30/11/20231,93%0,6835,9135,4635,2435,922.101M51.721
29/11/2023-1,04%-0,3735,2335,9034,9436,031.324M70.531
28/11/20231,51%0,5335,6035,1735,1535,621.307M50.434
27/11/2023-0,57%-0,2035,0735,0034,7535,401.296M49.265
24/11/20230,28%0,1035,2734,9834,7135,821.885M76.918
23/11/20230,03%0,0135,1735,1334,8135,25844M33.207
22/11/2023-3,67%-1,3435,1634,9034,2535,162.037M77.447
21/11/2023-0,65%-0,2436,5036,5435,9136,541.803M62.727
20/11/20230,08%0,0336,7436,7736,2737,222.496M5.265
17/11/20233,26%1,1636,7135,8335,8236,923.138M15.625
16/11/2023-1,74%-0,6335,5535,9835,5036,492.592M16.109
14/11/20231,37%0,4936,1835,6935,4936,241.826M96.282
13/11/20232,79%0,9735,6934,6834,6735,751.563M8.709
10/11/2023-0,46%-0,1634,7234,6634,5135,061.392M68.854
09/11/20232,08%0,7134,8834,5034,3635,151.956M68.182
08/11/2023-2,15%-0,7534,1734,6033,9134,802.046M82.320
07/11/2023-1,66%-0,5934,9235,0734,6635,421.708M79.388
06/11/2023-0,08%-0,0335,5135,7435,5136,131.202M48.975
03/11/20231,20%0,4235,5435,7935,0535,891.099M44.680
01/11/20231,09%0,3835,1235,0234,9035,541.632M65.358
31/10/2023-0,97%-0,3434,7435,0134,4935,181.286M48.759
30/10/2023-1,02%-0,3635,0835,5834,8635,721.101M49.077
27/10/2023-0,73%-0,2635,4436,2135,1736,461.633M63.763
26/10/2023-1,03%-0,3735,7035,8535,1535,931.696M68.848
25/10/20230,53%0,1936,0736,0835,7536,281.183M44.615
24/10/20231,50%0,5335,8835,6535,1736,192.809M77.847
23/10/2023-6,61%-2,5035,3536,5935,2636,803.766M30.498
20/10/2023-1,28%-0,4937,8538,6937,3938,862.508M70.299
19/10/2023-0,47%-0,1838,3438,3637,9238,472.140M5.277
18/10/20232,26%0,8538,5237,9937,9138,613.291M38.443
17/10/20232,70%0,9937,6736,7036,6337,672.568M90.510
16/10/20231,10%0,4036,6836,4035,9636,801.811M67.230
13/10/20233,30%1,1636,2835,7935,7836,362.421M91.509
11/10/2023-0,26%-0,0935,1235,1434,4935,251.452M53.018
10/10/20230,74%0,2635,2134,9034,7435,341.697M74.159
09/10/20234,30%1,4434,9534,1534,1035,082.691M22.520
06/10/20232,38%0,7833,5132,6032,3333,821.595M72.582
05/10/20230,34%0,1132,7332,5132,2932,941.152M59.663
04/10/2023-3,97%-1,3532,6233,6032,3933,712.919M4.539
03/10/2023-0,44%-0,1533,9733,9733,6334,231.288M53.555
02/10/2023-1,50%-0,5234,1234,5533,9334,771.177M52.621
29/09/20230,55%0,1934,6434,5034,2534,691.388M51.718
28/09/2023-0,20%-0,0734,4534,4534,2134,541.057M62.423
27/09/20233,17%1,0634,5233,8633,7834,521.836M61.456
26/09/2023-2,31%-0,7933,4634,0033,4634,092.047M59.361
25/09/20230,65%0,2234,2533,9533,9334,33914M32.006
22/09/20230,80%0,2734,0334,0233,8134,191.056M45.255
21/09/2023-1,55%-0,5333,7634,0033,6334,292.040M65.136
20/09/20230,23%0,0834,2934,1534,0134,611.344M52.958
19/09/20230,23%0,0834,2134,2134,0734,621.487M53.097
18/09/20230,71%0,2434,1334,0033,8534,711.796M67.612
15/09/20230,06%0,0233,8933,8733,6133,991.846M44.410
14/09/20232,54%0,8433,8733,1033,1034,001.568M96.729
13/09/2023-1,49%-0,5033,0333,6533,0333,701.589M83.571
12/09/20230,48%0,1633,5333,5533,4933,781.075M50.547
11/09/2023-0,09%-0,0333,3733,4733,3333,691.013M62.425
08/09/2023-0,36%-0,1233,4033,4833,2633,671.306M57.395
06/09/20230,45%0,1533,5233,3533,2233,801.940M65.648
05/09/20233,34%1,0833,3732,2732,2233,492.478M5.556
04/09/2023-1,04%-0,3432,2932,6832,2132,72702M39.962
01/09/20232,16%0,6932,6332,2131,9632,691.621M70.155
31/08/2023-2,08%-0,6831,9432,7131,8832,791.576M58.459
30/08/20230,68%0,2232,6232,4132,3032,701.126M47.804
29/08/20230,22%0,0732,4032,4031,9932,501.309M73.495
28/08/20231,13%0,3632,3332,1031,8632,34803M37.485
25/08/2023-0,68%-0,2231,9732,3831,8032,471.092M46.274
24/08/2023-0,16%-0,0532,1932,2731,8432,721.593M63.696
23/08/20235,33%1,6332,2431,2031,0932,243.039M36.431
22/08/2023-2,20%-0,6930,6130,5030,2430,61955M45.760
21/08/2023-0,70%-0,2231,3031,7030,9732,031.327M51.876
18/08/20230,25%0,0831,5231,4131,1831,681.424M73.287
17/08/2023-0,32%-0,1031,4431,7531,3132,191.829M58.373
16/08/20232,20%0,6831,5431,0030,8831,982.356M19.756
15/08/20230,72%0,2230,8632,0530,8532,152.757M42.895
14/08/20230,26%0,0830,6430,4830,2730,74855M43.488
11/08/2023-0,23%-0,0730,5630,6130,1631,041.206M77.695
10/08/20230,56%0,1730,6330,3030,1230,861.654M64.541
09/08/20230,79%0,2430,4630,2130,1630,721.480M86.856
08/08/20230,10%0,0330,2229,9129,7230,391.047M63.350
07/08/20230,63%0,1930,1929,8629,8630,501.358M70.019
04/08/2023-2,98%-0,9230,0030,7029,7431,143.654M61.860
03/08/20231,28%0,3930,9230,9330,6231,131.769M54.438
02/08/2023-0,23%-0,0730,5330,5129,8030,581.875M69.088
01/08/2023-1,64%-0,5130,6031,0929,9531,092.309M72.601
31/07/20234,54%1,3531,1130,3030,3031,152.816M31.506
28/07/20231,26%0,3729,7629,4329,3229,951.294M67.837
27/07/2023-5,19%-1,6129,3930,8529,3830,892.595M96.330
26/07/20230,00%0,0031,0030,9530,6331,221.417M67.721
25/07/20232,31%0,7031,0030,5030,2031,051.728M68.435
24/07/20232,09%0,6230,3029,8029,7630,411.367M67.915
21/07/20231,89%0,5529,6829,1529,1329,861.542M90.350
20/07/20230,10%0,0329,1329,0728,8829,35967M85.740
19/07/20230,94%0,2729,1028,8128,5729,131.344M67.747
18/07/2023-0,55%-0,1628,8329,0028,7129,201.031M62.817
17/07/2023-0,21%-0,0628,9928,4127,9529,091.489M73.840
14/07/2023-1,96%-0,5829,0529,5028,8629,581.003M52.542
13/07/20231,58%0,4629,6329,0729,0429,721.059M51.194
12/07/20230,07%0,0229,1729,2029,1429,771.179M54.747
11/07/2023-1,35%-0,4029,1529,5329,0029,531.193M71.549
10/07/20230,17%0,0529,5529,1129,0129,67755M43.602
07/07/2023-0,51%-0,1529,5029,7629,3630,201.648M70.279
06/07/2023-1,53%-0,4629,6529,8529,1530,001.408M73.999
05/07/2023-0,13%-0,0430,1130,1629,6630,551.610M63.276
04/07/20230,23%0,0730,1529,9629,9630,39553M38.510
03/07/20231,86%0,5530,0829,7229,7230,18938M61.665
30/06/2023-4,83%-1,5029,5331,0029,3231,083.120M19.780
29/06/20230,45%0,1431,0331,0030,7631,12995M56.087
28/06/20230,95%0,2930,8930,5830,5531,181.138M63.563
27/06/2023-0,78%-0,2430,6030,9330,3431,201.484M74.101
26/06/20232,25%0,6830,8430,1230,1231,051.647M62.741
23/06/2023-4,10%-1,2930,1631,2029,8931,282.315M89.139
22/06/2023-1,26%-0,4031,4531,4631,0831,691.362M70.368
21/06/20234,19%1,2831,8530,9330,8532,002.822M13.122
20/06/20230,49%0,1530,5730,3029,9030,751.690M83.042
19/06/20232,63%0,7830,4229,6329,5530,461.044M55.116
16/06/20230,85%0,2529,6429,2329,0429,922.792M8.161
15/06/2023-2,36%-0,7129,3930,2029,2830,853.622M89.757
14/06/20234,30%1,2430,1028,9428,8830,102.923M33.251
13/06/2023-6,33%-1,9528,8629,2428,5929,242.282M24.914
12/06/20231,75%0,5330,8130,2230,0430,993.640M29.748
09/06/20234,88%1,4130,2829,1029,0230,392.403M18.957
07/06/20232,92%0,8228,8728,6528,4329,062.371M6.572
06/06/20232,11%0,5828,0527,4527,2128,252.099M33.245
05/06/20231,07%0,2927,4727,5427,2327,561.078M58.474
02/06/20230,82%0,2227,1827,4327,1127,601.091M71.721
01/06/20233,22%0,8426,9626,3026,1627,001.690M1.019
31/05/2023-1,02%-0,2726,1226,2725,8726,361.287M59.329
30/05/2023--26,3926,7226,2626,801.210M58.438


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito