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
menu


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
08/11/20241,89%0,6736,1835,8535,5436,321.791M80.702
07/11/20240,31%0,1135,5135,4935,2735,891.212M58.142
06/11/20240,03%0,0135,4035,0535,0435,461.003M61.138
05/11/2024-0,31%-0,1135,3935,5035,0335,60848M38.225
04/11/20240,23%0,0835,5035,9035,3835,95855M41.102
01/11/2024-1,36%-0,4935,4236,2035,3036,371.090M59.184
31/10/20240,17%0,0635,9135,8735,6336,05917M30.646
30/10/2024-0,44%-0,1635,8536,1235,8536,37944M48.324
29/10/2024-0,22%-0,0836,0136,3335,8036,42939M31.030
28/10/2024-0,17%-0,0636,0935,4935,3436,13985M38.708
25/10/20240,70%0,2536,1535,9635,8536,491.177M37.422
24/10/20240,67%0,2435,9035,8535,5636,03826M39.442
23/10/2024-1,25%-0,4535,6635,9135,5735,941.098M45.917
22/10/2024-0,39%-0,1436,1136,2035,9936,301.052M46.054
21/10/2024-1,57%-0,5836,2537,0036,2037,051.035M65.344
18/10/2024-0,27%-0,1036,8336,9836,4137,071.173M36.441
17/10/2024-0,75%-0,2836,9337,2136,6937,21818M36.919
16/10/2024-0,51%-0,1937,2137,5537,1937,58860M34.140
15/10/2024-0,82%-0,3137,4037,2137,0637,411.050M42.296
14/10/20240,24%0,0937,7137,4737,3537,90839M33.351
11/10/2024-0,08%-0,0337,6237,6037,3237,65613M30.750
10/10/20241,16%0,4337,6537,4037,3237,74776M34.032
09/10/2024-1,01%-0,3837,2237,3737,0137,521.145M57.316
08/10/2024-2,01%-0,7737,6037,8037,3137,871.282M52.011
07/10/20241,40%0,5338,3738,0437,9038,381.392M73.362
04/10/2024-0,26%-0,1037,8438,1537,6738,20853M41.140
03/10/20241,23%0,4637,9437,4437,2138,041.172M56.194
02/10/20241,38%0,5137,4837,7537,3537,931.205M54.744
01/10/20242,67%0,9636,9736,0135,8337,521.837M62.148
30/09/2024-0,28%-0,1036,0136,1635,9236,28762M35.197
27/09/2024-0,39%-0,1436,1136,3835,9336,381.249M49.927
26/09/2024-2,16%-0,8036,2536,9235,9736,922.106M73.922
25/09/20240,73%0,2737,0537,1036,9637,431.436M51.410
24/09/20240,41%0,1536,7837,2336,7237,311.295M42.614
23/09/20241,02%0,3736,6336,3936,2236,961.036M45.244
20/09/2024-0,03%-0,0136,2636,2736,0736,401.752M51.917
19/09/20240,33%0,1236,2736,5736,1936,78911M43.834
18/09/2024-2,40%-0,8936,1536,9136,1536,931.411M65.556
17/09/2024-0,46%-0,1737,0437,1736,7037,19865M61.124
16/09/20241,39%0,5137,2137,2437,1637,72845M41.243
13/09/2024-0,46%-0,1736,7037,1136,5937,551.284M38.026
12/09/2024-1,13%-0,4236,8737,2936,7537,32817M33.514
11/09/2024-0,11%-0,0437,2937,7636,8737,831.227M45.401
10/09/2024-1,66%-0,6337,3337,9237,0037,921.391M64.987
09/09/20241,09%0,4137,9637,8437,6138,251.160M44.707
06/09/2024-1,96%-0,7537,5538,3737,4738,451.245M53.561
05/09/2024-0,62%-0,2438,3038,6538,3038,891.010M44.841
04/09/20240,03%0,0138,5438,7438,5238,921.115M41.313
03/09/2024-1,21%-0,4738,5338,7938,3838,821.383M51.639
02/09/2024-0,94%-0,3739,0039,3338,8939,40597M34.889
30/08/20240,10%0,0439,3739,2238,8839,653.321M61.273
29/08/2024-0,68%-0,2739,3339,6539,2839,831.001M49.279
28/08/20241,43%0,5639,6038,9438,7839,861.707M65.221
27/08/2024-1,34%-0,5339,0439,2538,9539,371.364M50.614
26/08/20247,26%2,6839,5737,8637,7139,613.986M38.752
23/08/2024-0,62%-0,2336,8937,3736,8937,531.081M41.761
22/08/2024-2,47%-0,9437,1237,2836,8637,30976M44.570
21/08/2024-0,60%-0,2338,0638,6837,9438,791.474M56.898
20/08/2024-0,39%-0,1538,2938,5037,8938,681.045M52.798
19/08/2024-0,16%-0,0638,4438,6038,4038,791.085M53.801
16/08/20240,42%0,1638,5038,1738,0338,771.365M61.010
15/08/20241,54%0,5838,3438,0538,0038,561.281M80.081
14/08/20241,75%0,6537,7637,1937,1638,001.431M87.732
13/08/2024-0,62%-0,2337,1137,5336,9737,631.063M56.142
12/08/20242,27%0,8337,3436,8036,8037,811.486M62.851
09/08/2024-0,92%-0,3436,5136,1335,5836,952.403M89.229
08/08/20241,60%0,5836,8536,3536,1636,951.094M54.306
07/08/2024-0,14%-0,0536,2736,7036,0036,75908M50.603
06/08/20241,74%0,6236,3235,6035,3436,661.294M55.718
05/08/2024-0,08%-0,0335,7034,8034,6035,701.575M52.095
02/08/2024-3,01%-1,1135,7336,7235,7336,801.313M56.233
01/08/2024-1,52%-0,5736,8437,7536,7937,831.108M54.732
31/07/20242,07%0,7637,4137,0536,9637,411.064M36.174
30/07/2024-0,62%-0,2336,6536,5136,3936,77587M40.509
29/07/2024-2,02%-0,7636,8837,5136,4237,721.468M86.970
26/07/2024-0,11%-0,0437,6437,6737,4238,131.209M35.332
25/07/2024-0,13%-0,0537,6837,5637,2737,75735M29.935
24/07/20240,80%0,3037,7337,6637,5038,00902M43.698
23/07/2024-1,29%-0,4937,4337,9237,4338,00950M47.264
22/07/2024-1,99%-0,7737,9238,5937,8838,59984M42.547
19/07/20240,42%0,1638,6938,5038,3938,771.180M38.732
18/07/2024-0,18%-0,0738,5338,5038,3538,66821M34.130
17/07/20240,52%0,2038,6038,4338,3438,69947M40.286
16/07/2024-0,26%-0,1038,4038,3538,1138,50752M43.585
15/07/20240,92%0,3538,5038,3038,2038,73886M51.179
12/07/2024-0,47%-0,1838,1538,4338,1438,51604M30.893
11/07/20240,68%0,2638,3338,1638,1138,45660M41.724
10/07/2024-0,94%-0,3638,0738,4937,9838,561.258M56.610
09/07/2024-0,03%-0,0138,4338,4538,2738,701.341M41.102
08/07/20242,45%0,9238,4437,4837,2938,521.861M89.250
05/07/20240,54%0,2037,5237,4537,1137,651.226M57.303
04/07/2024-1,37%-0,5237,3237,9037,1237,961.223M51.484
03/07/2024-1,74%-0,6737,8438,7037,7638,791.469M89.613
02/07/2024-0,31%-0,1238,5138,8338,4439,101.293M66.049
01/07/20241,52%0,5838,6338,3138,1838,76962M61.746
28/06/20240,90%0,3438,0537,8037,7138,17836M46.850
27/06/20241,67%0,6237,7137,5137,3237,961.420M60.643
26/06/20240,16%0,0637,0936,8036,7137,12944M39.033
25/06/2024-0,08%-0,0337,0337,0536,7637,12686M32.898
24/06/20240,93%0,3437,0636,8436,4837,06906M34.917
21/06/20240,60%0,2236,7236,5536,3836,961.591M38.278
20/06/20241,59%0,5736,5036,2236,2036,891.443M59.090
19/06/20240,08%0,0335,9335,9035,5736,12745M38.140
18/06/20243,13%1,0935,9034,8934,8236,141.291M59.899
17/06/20240,37%0,1334,8134,4134,2735,131.423M58.821
14/06/2024-2,20%-0,7834,6835,4934,1535,501.865M78.974
13/06/2024-1,01%-0,3635,4635,9034,8536,191.640M80.418
12/06/2024-4,89%-1,8435,8236,9535,6137,051.886M10.928
11/06/20240,43%0,1637,6637,8137,5038,001.173M42.479
10/06/20241,52%0,5637,5037,1937,1238,061.227M57.204
07/06/2024-3,75%-1,4436,9438,2236,8638,471.726M63.512
06/06/20240,47%0,1838,3838,2838,2738,72999M59.146
05/06/20240,13%0,0538,2038,2638,0738,43712M35.978
04/06/2024-1,11%-0,4338,1538,4037,7038,431.296M48.914
03/06/2024-0,54%-0,2138,5838,8338,4438,931.680M47.112
31/05/20242,75%1,0438,7937,9337,9038,892.076M80.199
29/05/2024-0,13%-0,0537,7537,7137,4437,921.103M54.875
28/05/20242,13%0,7937,8037,4437,4138,291.759M85.458
27/05/20241,09%0,4037,0136,7236,6937,08503M26.995
24/05/2024-0,54%-0,2036,6137,0736,5737,19870M46.463
23/05/2024-1,00%-0,3736,8137,4436,5737,711.783M61.897
22/05/20241,36%0,5037,1836,5036,4137,461.351M40.914
21/05/2024-0,19%-0,0736,6836,7936,5737,091.030M37.797
20/05/20240,16%0,0636,7536,7336,6337,241.489M57.832
17/05/2024-1,66%-0,6236,6937,3536,5137,422.473M84.659
16/05/2024-2,84%-1,0937,3138,3037,2438,653.132M30.938
15/05/2024-6,04%-2,4738,4037,6037,5038,815.013M56.501
14/05/2024-1,80%-0,7540,8740,7640,1641,302.189M82.139
13/05/20240,10%0,0441,6241,7441,5141,97767M39.691
10/05/2024-0,22%-0,0941,5841,8441,5042,091.166M42.003
09/05/20240,97%0,4041,6741,0640,9441,841.127M51.288
08/05/20241,53%0,6241,2740,3540,3141,331.039M53.961
07/05/20241,22%0,4940,6540,1540,0040,65963M38.783
06/05/2024--40,1639,8739,7240,36922M53.802


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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