Cotação atual, histórico e gráfico do papel: PETZ3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2021 | -1,14% | -0,25 | 21,75 | 21,80 | 21,34 | 22,04 | 62M | 8.563 |
14/01/2021 | 1,99% | 0,43 | 22,00 | 21,63 | 21,13 | 22,00 | 81M | 15.163 |
13/01/2021 | 7,05% | 1,42 | 21,57 | 20,30 | 19,71 | 21,67 | 160M | 18.511 |
12/01/2021 | 6,33% | 1,20 | 20,15 | 19,03 | 18,73 | 20,49 | 183M | 24.303 |
11/01/2021 | 4,52% | 0,82 | 18,95 | 18,00 | 17,90 | 18,95 | 108M | 15.751 |
08/01/2021 | 3,48% | 0,61 | 18,13 | 17,60 | 17,43 | 18,34 | 101M | 10.844 |
07/01/2021 | -0,06% | -0,01 | 17,52 | 17,80 | 17,40 | 18,04 | 109M | 15.515 |
06/01/2021 | -5,70% | -1,06 | 17,53 | 18,58 | 17,53 | 18,76 | 85M | 13.170 |
05/01/2021 | 0,05% | 0,01 | 18,59 | 18,60 | 18,12 | 18,78 | 44M | 12.235 |
04/01/2021 | -2,72% | -0,52 | 18,58 | 19,40 | 18,32 | 19,42 | 41M | 7.298 |
30/12/2020 | -2,35% | -0,46 | 19,10 | 19,58 | 19,10 | 19,85 | 57M | 7.706 |
|
29/12/2020 | 1,03% | 0,20 | 19,56 | 19,35 | 19,22 | 19,99 | 60M | 10.648 |
28/12/2020 | 1,89% | 0,36 | 19,36 | 19,03 | 18,81 | 19,48 | 34M | 6.907 |
23/12/2020 | 0,53% | 0,10 | 19,00 | 18,88 | 18,51 | 19,04 | 36M | 6.916 |
22/12/2020 | 3,00% | 0,55 | 18,90 | 18,44 | 18,27 | 19,07 | 48M | 8.642 |
21/12/2020 | -2,08% | -0,39 | 18,35 | 18,25 | 17,89 | 18,78 | 53M | 11.397 |
18/12/2020 | 2,97% | 0,54 | 18,74 | 18,66 | 18,53 | 19,08 | 482M | 9.440 |
17/12/2020 | 1,17% | 0,21 | 18,20 | 18,02 | 17,97 | 18,48 | 87M | 7.009 |
16/12/2020 | -0,61% | -0,11 | 17,99 | 18,09 | 17,81 | 18,21 | 80M | 8.031 |
15/12/2020 | 0,78% | 0,14 | 18,10 | 17,67 | 17,52 | 18,12 | 37M | 8.046 |
14/12/2020 | 1,41% | 0,25 | 17,96 | 17,88 | 17,49 | 18,11 | 22M | 5.043 |
11/12/2020 | 1,49% | 0,26 | 17,71 | 17,45 | 17,40 | 18,00 | 93M | 6.416 |
10/12/2020 | -2,24% | -0,40 | 17,45 | 17,87 | 17,29 | 18,00 | 62M | 8.688 |
09/12/2020 | -1,92% | -0,35 | 17,85 | 18,29 | 17,65 | 18,31 | 36M | 6.109 |
08/12/2020 | 1,39% | 0,25 | 18,20 | 18,01 | 18,00 | 18,30 | 44M | 8.132 |
07/12/2020 | -4,93% | -0,93 | 17,95 | 18,88 | 17,95 | 18,90 | 83M | 14.188 |
04/12/2020 | 0,69% | 0,13 | 18,88 | 18,75 | 18,46 | 18,92 | 33M | 6.251 |
03/12/2020 | 0,32% | 0,06 | 18,75 | 18,69 | 18,40 | 18,90 | 51M | 9.242 |
02/12/2020 | 2,86% | 0,52 | 18,69 | 18,24 | 17,90 | 18,69 | 43M | 6.194 |
01/12/2020 | -4,37% | -0,83 | 18,17 | 19,00 | 18,02 | 19,20 | 80M | 16.541 |
30/11/2020 | -1,30% | -0,25 | 19,00 | 19,25 | 18,75 | 19,63 | 45M | 6.882 |
27/11/2020 | 1,32% | 0,25 | 19,25 | 19,06 | 18,71 | 19,80 | 86M | 12.097 |
26/11/2020 | 2,15% | 0,40 | 19,00 | 18,65 | 18,52 | 19,00 | 28M | 4.875 |
25/11/2020 | -0,37% | -0,07 | 18,60 | 18,72 | 18,40 | 19,00 | 48M | 7.426 |
24/11/2020 | -2,15% | -0,41 | 18,67 | 19,09 | 18,54 | 19,15 | 50M | 11.151 |
23/11/2020 | 4,26% | 0,78 | 19,08 | 18,38 | 18,20 | 19,08 | 38M | 4.426 |
20/11/2020 | -0,49% | -0,09 | 18,30 | 18,48 | 18,10 | 18,60 | 30M | 5.539 |
19/11/2020 | 2,17% | 0,39 | 18,39 | 17,99 | 17,86 | 18,44 | 32M | 5.025 |
18/11/2020 | -2,54% | -0,47 | 18,00 | 18,52 | 17,84 | 18,67 | 53M | 8.737 |
17/11/2020 | -1,49% | -0,28 | 18,47 | 18,80 | 18,01 | 19,10 | 50M | 7.259 |
16/11/2020 | -1,32% | -0,25 | 18,75 | 19,21 | 18,68 | 19,40 | 77M | 12.869 |
13/11/2020 | 5,09% | 0,92 | 19,00 | 18,26 | 18,17 | 19,00 | 82M | 13.839 |
12/11/2020 | 3,26% | 0,57 | 18,08 | 17,59 | 17,52 | 18,14 | 67M | 11.486 |
11/11/2020 | -0,79% | -0,14 | 17,51 | 17,56 | 17,36 | 18,06 | 47M | 11.048 |
10/11/2020 | -1,94% | -0,35 | 17,65 | 18,05 | 17,28 | 18,20 | 88M | 12.206 |
09/11/2020 | -0,83% | -0,15 | 18,00 | 18,70 | 17,88 | 19,00 | 75M | 15.111 |
06/11/2020 | -2,37% | -0,44 | 18,15 | 18,45 | 18,00 | 18,86 | 90M | 15.815 |
05/11/2020 | -1,69% | -0,32 | 18,59 | 19,16 | 18,59 | 19,47 | 81M | 12.995 |
04/11/2020 | 1,83% | 0,34 | 18,91 | 18,76 | 18,75 | 19,79 | 131M | 16.109 |
03/11/2020 | 4,62% | 0,82 | 18,57 | 18,27 | 17,73 | 18,95 | 109M | 17.236 |
30/10/2020 | -1,39% | -0,25 | 17,75 | 18,13 | 17,51 | 18,34 | 86M | 14.781 |
29/10/2020 | 4,65% | 0,80 | 18,00 | 17,19 | 16,75 | 18,20 | 83M | 12.854 |
28/10/2020 | -1,88% | -0,33 | 17,20 | 17,18 | 16,45 | 17,20 | 81M | 8.299 |
27/10/2020 | 3,18% | 0,54 | 17,53 | 17,22 | 16,72 | 17,69 | 153M | 22.228 |
26/10/2020 | 2,66% | 0,44 | 16,99 | 16,20 | 16,02 | 17,04 | 56M | 7.272 |
23/10/2020 | 0,06% | 0,01 | 16,55 | 16,70 | 15,98 | 17,15 | 79M | 8.961 |
22/10/2020 | 0,24% | 0,04 | 16,54 | 16,48 | 16,35 | 17,19 | 71M | 10.114 |
21/10/2020 | 0,92% | 0,15 | 16,50 | 16,35 | 16,21 | 16,77 | 54M | 7.590 |
20/10/2020 | 4,14% | 0,65 | 16,35 | 15,86 | 15,74 | 16,44 | 71M | 12.017 |
19/10/2020 | -1,69% | -0,27 | 15,70 | 15,98 | 15,49 | 15,98 | 26M | 5.455 |
16/10/2020 | 0,76% | 0,12 | 15,97 | 15,95 | 15,56 | 16,05 | 29M | 5.766 |
15/10/2020 | 2,52% | 0,39 | 15,85 | 15,25 | 15,05 | 16,13 | 62M | 10.814 |
14/10/2020 | 1,71% | 0,26 | 15,46 | 15,20 | 14,84 | 15,68 | 48M | 6.505 |
13/10/2020 | 3,40% | 0,50 | 15,20 | 14,70 | 14,58 | 15,20 | 60M | 8.772 |
09/10/2020 | 3,30% | 0,47 | 14,70 | 14,20 | 13,98 | 14,70 | 55M | 4.292 |
08/10/2020 | -1,04% | -0,15 | 14,23 | 14,38 | 14,01 | 14,38 | 24M | 4.151 |
07/10/2020 | 2,71% | 0,38 | 14,38 | 14,01 | 13,80 | 14,40 | 46M | 10.759 |
06/10/2020 | 0,00% | 0,00 | 14,00 | 14,14 | 13,72 | 14,23 | 65M | 8.524 |
05/10/2020 | -3,58% | -0,52 | 14,00 | 14,53 | 14,00 | 14,69 | 46M | 9.654 |
02/10/2020 | -2,55% | -0,38 | 14,52 | 14,70 | 14,24 | 14,98 | 31M | 5.045 |
01/10/2020 | 4,20% | 0,60 | 14,90 | 14,43 | 14,02 | 14,90 | 69M | 7.205 |
30/09/2020 | 0,00% | 0,00 | 14,30 | 14,42 | 14,17 | 14,70 | 44M | 6.493 |
29/09/2020 | -2,72% | -0,40 | 14,30 | 14,75 | 14,15 | 14,75 | 25M | 4.551 |
28/09/2020 | -2,00% | -0,30 | 14,70 | 15,16 | 14,50 | 15,31 | 38M | 5.633 |
25/09/2020 | -1,51% | -0,23 | 15,00 | 15,11 | 14,80 | 15,19 | 31M | 5.653 |
24/09/2020 | 2,91% | 0,43 | 15,23 | 14,90 | 14,50 | 15,25 | 74M | 9.706 |
23/09/2020 | -4,52% | -0,70 | 14,80 | 15,35 | 14,80 | 15,76 | 77M | 7.856 |
22/09/2020 | 3,68% | 0,55 | 15,50 | 14,95 | 14,78 | 15,60 | 43M | 6.071 |
21/09/2020 | -1,90% | -0,29 | 14,95 | 15,15 | 14,81 | 15,32 | 50M | 8.763 |
18/09/2020 | -2,31% | -0,36 | 15,24 | 15,41 | 15,20 | 15,99 | 84M | 8.576 |
17/09/2020 | 0,97% | 0,15 | 15,60 | 15,20 | 15,00 | 15,87 | 60M | 6.295 |
16/09/2020 | -0,32% | -0,05 | 15,45 | 15,50 | 15,36 | 15,82 | 42M | 7.038 |
15/09/2020 | -1,52% | -0,24 | 15,50 | 15,80 | 14,81 | 15,95 | 182M | 16.831 |
14/09/2020 | -6,03% | -1,01 | 15,74 | 17,31 | 15,58 | 17,38 | 216M | 28.228 |
11/09/2020 | - | - | 16,75 | 14,28 | 14,26 | 16,75 | 983M | 86.069 |
Date,Open,High,Low,Close,Volume
15-Jan-21,21.80,22.04,21.34,21.75,61592881
14-Jan-21,21.63,22.00,21.13,22.00,81091122
13-Jan-21,20.30,21.67,19.71,21.57,159719321
12-Jan-21,19.03,20.49,18.73,20.15,183076337
11-Jan-21,18.00,18.95,17.90,18.95,107508385
08-Jan-21,17.60,18.34,17.43,18.13,100931117
07-Jan-21,17.80,18.04,17.40,17.52,108905612
06-Jan-21,18.58,18.76,17.53,17.53,84750486
05-Jan-21,18.60,18.78,18.12,18.59,43880323
04-Jan-21,19.40,19.42,18.32,18.58,40709691
30-Dec-20,19.58,19.85,19.10,19.10,57481360
29-Dec-20,19.35,19.99,19.22,19.56,59920418
28-Dec-20,19.03,19.48,18.81,19.36,33654023
23-Dec-20,18.88,19.04,18.51,19.00,36125721
22-Dec-20,18.44,19.07,18.27,18.90,47931513
21-Dec-20,18.25,18.78,17.89,18.35,52830856
18-Dec-20,18.66,19.08,18.53,18.74,482043620
17-Dec-20,18.02,18.48,17.97,18.20,87481144
16-Dec-20,18.09,18.21,17.81,17.99,79610050
15-Dec-20,17.67,18.12,17.52,18.10,37094217
14-Dec-20,17.88,18.11,17.49,17.96,21986634
11-Dec-20,17.45,18.00,17.40,17.71,93314175
10-Dec-20,17.87,18.00,17.29,17.45,61671771
09-Dec-20,18.29,18.31,17.65,17.85,35888913
08-Dec-20,18.01,18.30,18.00,18.20,43503708
07-Dec-20,18.88,18.90,17.95,17.95,83145124
04-Dec-20,18.75,18.92,18.46,18.88,32986782
03-Dec-20,18.69,18.90,18.40,18.75,50858578
02-Dec-20,18.24,18.69,17.90,18.69,42685695
01-Dec-20,19.00,19.20,18.02,18.17,79985479
30-Nov-20,19.25,19.63,18.75,19.00,44886876
27-Nov-20,19.06,19.80,18.71,19.25,85990929
26-Nov-20,18.65,19.00,18.52,19.00,27818556
25-Nov-20,18.72,19.00,18.40,18.60,48271124
24-Nov-20,19.09,19.15,18.54,18.67,49733925
23-Nov-20,18.38,19.08,18.20,19.08,38256169
20-Nov-20,18.48,18.60,18.10,18.30,30105089
19-Nov-20,17.99,18.44,17.86,18.39,32057210
18-Nov-20,18.52,18.67,17.84,18.00,53156501
17-Nov-20,18.80,19.10,18.01,18.47,49513601
16-Nov-20,19.21,19.40,18.68,18.75,77488663
13-Nov-20,18.26,19.00,18.17,19.00,81951404
12-Nov-20,17.59,18.14,17.52,18.08,66794743
11-Nov-20,17.56,18.06,17.36,17.51,46820868
10-Nov-20,18.05,18.20,17.28,17.65,88158344
09-Nov-20,18.70,19.00,17.88,18.00,75457744
06-Nov-20,18.45,18.86,18.00,18.15,89569604
05-Nov-20,19.16,19.47,18.59,18.59,81408367
04-Nov-20,18.76,19.79,18.75,18.91,131286326
03-Nov-20,18.27,18.95,17.73,18.57,109041754
30-Oct-20,18.13,18.34,17.51,17.75,85567008
29-Oct-20,17.19,18.20,16.75,18.00,82874398
28-Oct-20,17.18,17.20,16.45,17.20,81419702
27-Oct-20,17.22,17.69,16.72,17.53,153352119
26-Oct-20,16.20,17.04,16.02,16.99,55586821
23-Oct-20,16.70,17.15,15.98,16.55,78555637
22-Oct-20,16.48,17.19,16.35,16.54,71159317
21-Oct-20,16.35,16.77,16.21,16.50,54278242
20-Oct-20,15.86,16.44,15.74,16.35,70956584
19-Oct-20,15.98,15.98,15.49,15.70,26344758
16-Oct-20,15.95,16.05,15.56,15.97,29226033
15-Oct-20,15.25,16.13,15.05,15.85,61707053
14-Oct-20,15.20,15.68,14.84,15.46,47852667
13-Oct-20,14.70,15.20,14.58,15.20,59802449
09-Oct-20,14.20,14.70,13.98,14.70,55179247
08-Oct-20,14.38,14.38,14.01,14.23,23770385
07-Oct-20,14.01,14.40,13.80,14.38,46003029
06-Oct-20,14.14,14.23,13.72,14.00,64618318
05-Oct-20,14.53,14.69,14.00,14.00,46060081
02-Oct-20,14.70,14.98,14.24,14.52,30836100
01-Oct-20,14.43,14.90,14.02,14.90,68845629
30-Sep-20,14.42,14.70,14.17,14.30,43908809
29-Sep-20,14.75,14.75,14.15,14.30,24585993
28-Sep-20,15.16,15.31,14.50,14.70,38016615
25-Sep-20,15.11,15.19,14.80,15.00,30811286
24-Sep-20,14.90,15.25,14.50,15.23,74338572
23-Sep-20,15.35,15.76,14.80,14.80,76921592
22-Sep-20,14.95,15.60,14.78,15.50,42584885
21-Sep-20,15.15,15.32,14.81,14.95,50355635
18-Sep-20,15.41,15.99,15.20,15.24,83964263
17-Sep-20,15.20,15.87,15.00,15.60,59702338
16-Sep-20,15.50,15.82,15.36,15.45,42005493
15-Sep-20,15.80,15.95,14.81,15.50,181880663
14-Sep-20,17.31,17.38,15.58,15.74,216168677
11-Sep-20,14.28,16.75,14.26,16.75,982935498
*exoneração de responsabilidade e termos de uso