papéis
login
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
10/07/20201,67%0,3722,5122,1922,0622,651.286M55.861
09/07/2020-2,25%-0,5122,1422,7822,0622,811.276M55.292
08/07/20201,89%0,4222,6522,4522,4022,761.111M65.191
07/07/2020-1,24%-0,2822,2322,3422,1422,471.039M50.044
06/07/20202,41%0,5322,5122,3922,3122,861.310M58.707
03/07/2020-0,36%-0,0821,9821,9521,8022,18530M27.821
02/07/20201,61%0,3522,0622,1021,8622,211.244M51.755
01/07/20200,74%0,1621,7121,7521,5222,251.731M74.799
30/06/2020-0,51%-0,1121,5521,3421,0921,801.399M60.994
29/06/20203,93%0,8221,6621,1020,9321,661.281M58.862
26/06/2020-2,93%-0,6320,8421,2120,7821,471.168M57.139
25/06/20202,24%0,4721,4720,9120,7321,47997M59.732
24/06/2020-3,00%-0,6521,0021,4920,7121,561.376M62.864
23/06/20203,34%0,7021,6521,2221,1422,071.707M78.148
22/06/2020-2,42%-0,5220,9521,6020,9021,60960M68.625
19/06/2020-0,60%-0,1321,4722,0021,2222,221.968M89.002
18/06/20200,75%0,1621,6021,1821,0821,771.222M58.690
17/06/20200,33%0,0721,4421,4821,1521,851.360M62.386
16/06/20203,24%0,6721,3721,5621,1721,912.036M14.942
15/06/20200,49%0,1020,7019,8119,5421,092.023M21.766
12/06/2020-3,74%-0,8020,6020,6220,1021,172.396M57.884
10/06/2020-1,47%-0,3221,4021,8921,0021,902.189M867
09/06/2020-3,60%-0,8121,7222,0321,6422,042.105M24.457
08/06/20201,95%0,4322,5322,5522,0122,591.702M74.015
05/06/20203,13%0,6722,1022,2922,0623,032.548M27.382
04/06/2020-0,19%-0,0421,4321,3921,0421,782.299M82.931
03/06/20200,33%0,0721,4721,8621,4121,911.865M2.508
02/06/20205,26%1,0721,4020,7520,6021,401.617M1.036
01/06/2020-0,05%-0,0120,3320,1520,0020,561.762M2.047
29/05/20202,88%0,5720,3419,5519,3020,342.561M87.578
28/05/2020-0,80%-0,1619,7719,6919,4520,081.285M67.113
27/05/20201,32%0,2619,9319,8019,1519,931.460M66.073
26/05/20200,98%0,1919,6719,9819,3320,091.355M76.614
25/05/20204,34%0,8119,4819,4819,2619,56740M46.298
22/05/2020-2,71%-0,5218,6718,8018,3518,901.327M80.004
21/05/2020-0,57%-0,1119,1919,5019,0719,771.578M9.750
20/05/20203,32%0,6219,3019,0919,0619,441.437M88.465
19/05/20200,76%0,1418,6818,5118,4118,931.501M90.534
18/05/20208,10%1,3918,5418,1017,9218,542.144M20.884
15/05/2020-1,44%-0,2517,1517,9917,1518,192.368M24.266
14/05/2020-1,08%-0,1917,4017,4016,7217,472.045M28.063
13/05/2020-3,03%-0,5517,5918,2617,5218,351.550M21.902
12/05/2020-0,06%-0,0118,1418,5318,1318,831.327M86.290
11/05/2020-1,79%-0,3318,1518,3018,1118,931.200M88.864
08/05/20205,96%1,0418,4817,7417,7118,581.522M98.117
07/05/20200,93%0,1617,4417,7517,3517,871.431M11.767
06/05/2020-3,68%-0,6617,2817,8717,2818,061.193M80.730
05/05/20203,22%0,5617,9417,9017,8718,481.366M88.884
04/05/2020-3,71%-0,6717,3817,4317,1817,621.048M71.306
30/04/2020-0,82%-0,1518,0517,9817,7018,421.449M81.166
29/04/20205,51%0,9518,2017,8017,5318,481.708M11.763
28/04/20204,86%0,8017,2517,0416,6317,251.559M8.544
27/04/20203,13%0,5016,4516,1415,7816,531.392M1.446
24/04/2020-5,90%-1,0015,9516,6915,2816,792.576M67.737
23/04/20201,19%0,2016,9517,2016,6217,431.621M8.228
22/04/20205,02%0,8016,7515,8515,7816,751.876M13.513
20/04/2020-1,12%-0,1815,9515,4815,3416,332.121M30.613
17/04/20202,61%0,4116,1315,7515,5616,131.847M17.156
16/04/2020-4,03%-0,6615,7216,6715,5316,761.845M18.739
15/04/2020-2,09%-0,3516,3816,0415,8616,471.404M86.018
14/04/2020-1,18%-0,2016,7317,0216,6117,301.544M8.694
13/04/20200,65%0,1116,9316,8216,3317,091.571M12.476
09/04/2020-2,89%-0,5016,8217,9416,5018,693.264M90.251
08/04/20205,61%0,9217,3216,5016,4017,531.969M55.029
07/04/20203,99%0,6316,4016,6116,3417,072.348M52.470
06/04/20202,80%0,4315,7716,0515,1816,101.946M45.376
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
26/12/2019--30,9130,5930,5030,93764M52.971


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br