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
02/12/2021-4,19%-1,2428,3626,9926,2028,495.285M35.329
01/12/20210,58%0,1729,6029,8429,4830,674.065M67.331
30/11/2021-0,14%-0,0429,4329,3028,8629,643.790M29.873
29/11/20213,51%1,0029,4729,3628,8129,822.489M36.968
26/11/2021-3,88%-1,1528,4728,3928,0729,163.107M49.700
25/11/20214,41%1,2529,6229,0528,5629,793.052M51.902
24/11/20212,05%0,5728,3727,7827,5128,441.804M82.967
23/11/20215,46%1,4427,8026,6126,5028,052.981M76.295
22/11/20211,00%0,2626,3626,3026,2927,131.584M87.131
19/11/2021-1,66%-0,4426,1026,1025,7826,282.238M87.276
18/11/2021-0,15%-0,0426,5426,6926,0526,751.690M2.031
17/11/2021-2,53%-0,6926,5827,3926,4927,442.215M94.441
16/11/20211,04%0,2827,2727,2626,6327,561.656M16.836
12/11/20212,04%0,5426,9926,3126,0027,162.282M93.108
11/11/20210,08%0,0226,4526,8826,2426,881.609M71.139
10/11/2021-0,79%-0,2126,4326,6026,1626,931.815M84.268
09/11/20211,99%0,5226,6426,2026,2026,951.946M14.537
08/11/20211,04%0,2726,1225,8125,7226,661.566M1.923
05/11/2021-0,58%-0,1525,8526,2925,7826,542.246M79.943
04/11/2021-3,17%-0,8526,0027,0225,8527,242.430M9.714
03/11/2021-4,11%-1,1526,8527,7126,8027,852.276M3.943
01/11/20212,75%0,7528,0027,7127,3728,322.850M1.583
29/10/2021-5,90%-1,7127,2529,1326,9729,194.379M8.590
28/10/20210,94%0,2728,9628,5328,2529,252.587M9.382
27/10/2021-0,24%-0,0728,6928,8328,4729,061.659M82.009
26/10/2021-0,96%-0,2828,7628,8028,6029,231.673M94.979
25/10/20216,84%1,8629,0427,7627,6529,313.885M75.879
22/10/2021-0,98%-0,2727,1827,1025,7727,763.704M30.783
21/10/2021-3,38%-0,9627,4527,8626,9228,182.788M18.561
20/10/20211,43%0,4028,4128,2727,9528,801.593M81.047
19/10/2021-4,89%-1,4428,0129,2427,8629,323.168M41.660
18/10/2021-0,51%-0,1529,4529,4028,9929,642.027M96.698
15/10/2021-0,27%-0,0829,6029,8029,5129,842.148M77.361
14/10/20210,17%0,0529,6829,8629,5030,222.276M46.732
13/10/20211,06%0,3129,6329,1729,0829,701.640M11.896
11/10/20210,69%0,2029,3229,5029,1529,852.262M1.944
08/10/20211,82%0,5229,1229,0028,7129,612.452M36.950
07/10/2021-0,14%-0,0428,6028,7028,2528,981.738M76.464
06/10/2021-2,65%-0,7828,6428,9528,4729,172.431M90.807
05/10/20212,19%0,6329,4229,0028,9029,472.941M34.750
04/10/20212,82%0,7928,7927,7627,7228,813.036M37.267
01/10/20212,83%0,7728,0027,1227,0728,001.689M95.980
30/09/2021-0,58%-0,1627,2327,5327,1727,581.799M81.596
29/09/20211,59%0,4327,3927,2126,8227,531.603M87.940
28/09/2021-0,66%-0,1826,9627,1926,7227,893.220M75.574
27/09/20210,89%0,2427,1427,1426,5027,462.423M25
24/09/20210,22%0,0626,9026,5526,4727,061.203M71.890
23/09/20213,83%0,9926,8425,9525,9126,952.247M57.595
22/09/20212,54%0,6425,8525,5325,5226,221.821M94.386
21/09/20212,27%0,5625,2125,0824,5325,291.615M86.984
20/09/2021-1,12%-0,2824,6524,0823,7924,651.946M12.768
17/09/2021-4,48%-1,1724,9325,9724,7726,023.314M46.403
16/09/2021-0,87%-0,2326,1026,0825,5126,241.698M86.616
15/09/20211,74%0,4526,3326,0025,8726,461.762M94.523
14/09/2021-1,33%-0,3525,8825,9525,7226,251.700M83.794
13/09/20213,51%0,8926,2325,8025,6426,391.654M2.637
10/09/2021-0,63%-0,1625,3426,0225,3326,142.006M25.590
09/09/20212,12%0,5325,5025,0824,1425,883.889M79.660
08/09/2021-5,63%-1,4924,9726,2924,7926,352.051M9.635
06/09/20210,49%0,1326,4626,2126,1526,71709M40.229
03/09/2021-1,02%-0,2726,3326,6526,1026,781.532M73.627
02/09/2021-1,63%-0,4426,6027,0026,4627,351.507M93.771
01/09/2021-0,55%-0,1527,0427,3226,3327,341.869M35.640
31/08/2021-3,92%-1,1127,1928,2026,9928,233.045M39.214
30/08/2021-0,67%-0,1928,3028,4028,2628,711.737M78.068
27/08/20213,64%1,0028,4927,7027,6728,492.151M75.383
26/08/2021-0,87%-0,2427,4927,5827,4727,881.135M65.168
25/08/20210,54%0,1527,7327,6327,3827,831.271M73.771
24/08/20212,07%0,5627,5827,2927,2427,631.367M59.301
23/08/20211,58%0,4227,0226,9426,7727,311.902M3.457
20/08/2021-0,15%-0,0426,6026,4026,1726,632.336M84.027
19/08/2021-0,56%-0,1526,6426,2626,1326,872.142M12.671
18/08/2021-0,89%-0,2426,7927,0326,6527,312.324M7.906
17/08/2021-5,62%-1,6127,0326,8426,4527,632.528M27.839
16/08/2021-2,42%-0,7128,6429,2028,2429,242.906M40.055
13/08/20210,86%0,2529,3529,0629,0229,612.500M18.621
12/08/20211,50%0,4329,1028,6628,5029,192.759M89.608
11/08/20211,38%0,3928,6728,1627,9728,992.797M95.571
10/08/20210,32%0,0928,2828,3028,2428,782.407M82.030
09/08/2021-0,70%-0,2028,1927,9527,6728,212.112M18.853
06/08/20210,14%0,0428,3928,5028,0228,541.447M85.980
05/08/20217,88%2,0728,3528,7528,0628,986.396M30.239
04/08/2021-2,12%-0,5726,2826,5525,9526,772.312M22.189
03/08/20211,67%0,4426,8526,3625,7926,871.898M95.752
02/08/2021-1,86%-0,5026,4127,2026,3727,411.895M94.024
30/07/2021-3,24%-0,9026,9127,6026,8327,832.021M86.482
29/07/20210,36%0,1027,8127,8027,5027,921.220M67.600
28/07/20212,06%0,5627,7127,4327,2027,901.289M55.859
27/07/2021-1,16%-0,3227,1527,3526,9027,401.410M66.164
26/07/20212,73%0,7327,4726,7426,7227,471.273M64.339
23/07/2021-0,59%-0,1626,7427,1026,6827,17914M38.817
22/07/2021-0,22%-0,0626,9027,0026,7127,221.017M50.394
21/07/20211,39%0,3726,9626,7926,5927,241.380M63.407
20/07/20211,33%0,3526,5926,1925,9026,941.680M73.136
19/07/2021-1,65%-0,4426,2425,9725,8626,452.090M34.498
16/07/2021-1,48%-0,4026,6827,2326,5827,381.857M69.316
15/07/2021-2,13%-0,5927,0827,4926,9227,631.854M5.846
14/07/2021-0,82%-0,2327,6728,1027,5428,201.437M68.874
13/07/20210,61%0,1727,9027,5627,3827,971.152M78.823
12/07/20210,87%0,2427,7327,5827,2827,781.462M66.536
08/07/2021-2,00%-0,5627,4927,4027,2727,682.212M87.926
07/07/20211,37%0,3828,0528,1527,4128,152.059M79.845
06/07/2021-4,09%-1,1827,6728,7027,6728,802.744M26.387
05/07/2021-1,13%-0,3328,8529,0128,3729,161.613M65.434
02/07/20210,41%0,1229,1829,3028,7329,381.085M55.587
01/07/2021-1,26%-0,3729,0629,7428,9229,881.903M91.884
30/06/20210,86%0,2529,4329,0328,9229,572.097M91.992
29/06/20210,45%0,1329,1829,0928,7429,181.254M60.844
28/06/2021-0,17%-0,0529,0529,1828,6729,271.168M55.543
25/06/2021-1,85%-0,5529,1029,6928,9529,792.498M78.340
24/06/20211,19%0,3529,6529,4929,2229,651.514M50.201
23/06/20210,69%0,2029,3029,2529,0029,521.678M62.937
22/06/20210,52%0,1529,1029,0028,6729,271.203M58.540
21/06/20212,22%0,6328,9528,4028,4029,001.462M73.406
18/06/20210,68%0,1928,3228,0027,6428,423.253M78.578
17/06/2021-3,47%-1,0128,1329,0127,9129,202.705M37.274
16/06/20210,38%0,1129,1429,0828,7729,292.249M73.971
15/06/20210,97%0,2829,0328,9628,6329,061.232M40.110
14/06/20210,63%0,1828,7528,9028,6129,351.863M67.450
11/06/2021-0,38%-0,1128,5728,8028,2628,851.570M64.858
10/06/20210,07%0,0228,6828,8328,5729,031.024M49.548
09/06/20210,00%0,0028,6628,7228,5229,081.752M62.990
08/06/20211,31%0,3728,6628,1727,9628,802.522M7.264
07/06/2021-0,74%-0,2128,2928,5028,0128,552.107M82.116
04/06/20211,57%0,4428,5028,0627,9228,622.916M31.962
02/06/20212,82%0,7728,0627,3527,2628,072.891M75.256
01/06/20211,56%0,4227,2927,4027,0127,702.477M8.086
31/05/2021-0,44%-0,1226,8726,9626,7827,201.246M86.245
28/05/20214,17%1,0826,9926,2026,1527,023.466M10.068
27/05/2021-0,69%-0,1825,9126,0825,7726,251.270M46.568
26/05/20210,97%0,2526,0925,9125,6526,181.209M56.224
25/05/2021-2,08%-0,5525,8426,4825,7826,621.664M80.951
24/05/20211,70%0,4426,3926,2825,9926,521.660M73.644
21/05/2021--25,9526,0825,9426,312.160M69.435


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito