Cotação atual, histórico e gráfico do papel: PETR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,05%	-0,40	37,80	38,10	37,65	38,30	987M	35.893
18/11/2024	2,50%	0,93	38,20	37,20	37,20	38,30	1.478M	56.358
14/11/2024	1,06%	0,39	37,27	36,92	36,86	37,33	1.117M	39.661
13/11/2024	-0,14%	-0,05	36,88	36,95	36,53	37,07	1.257M	59.867
12/11/2024	1,88%	0,68	36,93	36,36	36,34	37,11	1.450M	82.883
11/11/2024	0,19%	0,07	36,25	35,99	35,90	36,42	776M	56.656
08/11/2024	1,89%	0,67	36,18	35,85	35,54	36,32	1.791M	80.702

07/11/2024	0,31%	0,11	35,51	35,49	35,27	35,89	1.212M	58.142
06/11/2024	0,03%	0,01	35,40	35,05	35,04	35,46	1.003M	61.138
05/11/2024	-0,31%	-0,11	35,39	35,50	35,03	35,60	848M	38.225
04/11/2024	0,23%	0,08	35,50	35,90	35,38	35,95	855M	41.102
01/11/2024	-1,36%	-0,49	35,42	36,20	35,30	36,37	1.090M	59.184
31/10/2024	0,17%	0,06	35,91	35,87	35,63	36,05	917M	30.646
30/10/2024	-0,44%	-0,16	35,85	36,12	35,85	36,37	944M	48.324
29/10/2024	-0,22%	-0,08	36,01	36,33	35,80	36,42	939M	31.030
28/10/2024	-0,17%	-0,06	36,09	35,49	35,34	36,13	985M	38.708
25/10/2024	0,70%	0,25	36,15	35,96	35,85	36,49	1.177M	37.422
24/10/2024	0,67%	0,24	35,90	35,85	35,56	36,03	826M	39.442
23/10/2024	-1,25%	-0,45	35,66	35,91	35,57	35,94	1.098M	45.917
22/10/2024	-0,39%	-0,14	36,11	36,20	35,99	36,30	1.052M	46.054
21/10/2024	-1,57%	-0,58	36,25	37,00	36,20	37,05	1.035M	65.344
18/10/2024	-0,27%	-0,10	36,83	36,98	36,41	37,07	1.173M	36.441
17/10/2024	-0,75%	-0,28	36,93	37,21	36,69	37,21	818M	36.919
16/10/2024	-0,51%	-0,19	37,21	37,55	37,19	37,58	860M	34.140
15/10/2024	-0,82%	-0,31	37,40	37,21	37,06	37,41	1.050M	42.296
14/10/2024	0,24%	0,09	37,71	37,47	37,35	37,90	839M	33.351
11/10/2024	-0,08%	-0,03	37,62	37,60	37,32	37,65	613M	30.750
10/10/2024	1,16%	0,43	37,65	37,40	37,32	37,74	776M	34.032
09/10/2024	-1,01%	-0,38	37,22	37,37	37,01	37,52	1.145M	57.316
08/10/2024	-2,01%	-0,77	37,60	37,80	37,31	37,87	1.282M	52.011
07/10/2024	1,40%	0,53	38,37	38,04	37,90	38,38	1.392M	73.362
04/10/2024	-0,26%	-0,10	37,84	38,15	37,67	38,20	853M	41.140
03/10/2024	1,23%	0,46	37,94	37,44	37,21	38,04	1.172M	56.194
02/10/2024	1,38%	0,51	37,48	37,75	37,35	37,93	1.205M	54.744
01/10/2024	2,67%	0,96	36,97	36,01	35,83	37,52	1.837M	62.148
30/09/2024	-0,28%	-0,10	36,01	36,16	35,92	36,28	762M	35.197
27/09/2024	-0,39%	-0,14	36,11	36,38	35,93	36,38	1.249M	49.927
26/09/2024	-2,16%	-0,80	36,25	36,92	35,97	36,92	2.106M	73.922
25/09/2024	0,73%	0,27	37,05	37,10	36,96	37,43	1.436M	51.410
24/09/2024	0,41%	0,15	36,78	37,23	36,72	37,31	1.295M	42.614
23/09/2024	1,02%	0,37	36,63	36,39	36,22	36,96	1.036M	45.244
20/09/2024	-0,03%	-0,01	36,26	36,27	36,07	36,40	1.752M	51.917
19/09/2024	0,33%	0,12	36,27	36,57	36,19	36,78	911M	43.834
18/09/2024	-2,40%	-0,89	36,15	36,91	36,15	36,93	1.411M	65.556
17/09/2024	-0,46%	-0,17	37,04	37,17	36,70	37,19	865M	61.124
16/09/2024	1,39%	0,51	37,21	37,24	37,16	37,72	845M	41.243
13/09/2024	-0,46%	-0,17	36,70	37,11	36,59	37,55	1.284M	38.026
12/09/2024	-1,13%	-0,42	36,87	37,29	36,75	37,32	817M	33.514
11/09/2024	-0,11%	-0,04	37,29	37,76	36,87	37,83	1.227M	45.401
10/09/2024	-1,66%	-0,63	37,33	37,92	37,00	37,92	1.391M	64.987
09/09/2024	1,09%	0,41	37,96	37,84	37,61	38,25	1.160M	44.707
06/09/2024	-1,96%	-0,75	37,55	38,37	37,47	38,45	1.245M	53.561
05/09/2024	-0,62%	-0,24	38,30	38,65	38,30	38,89	1.010M	44.841
04/09/2024	0,03%	0,01	38,54	38,74	38,52	38,92	1.115M	41.313
03/09/2024	-1,21%	-0,47	38,53	38,79	38,38	38,82	1.383M	51.639
02/09/2024	-0,94%	-0,37	39,00	39,33	38,89	39,40	597M	34.889
30/08/2024	0,10%	0,04	39,37	39,22	38,88	39,65	3.321M	61.273
29/08/2024	-0,68%	-0,27	39,33	39,65	39,28	39,83	1.001M	49.279
28/08/2024	1,43%	0,56	39,60	38,94	38,78	39,86	1.707M	65.221
27/08/2024	-1,34%	-0,53	39,04	39,25	38,95	39,37	1.364M	50.614
26/08/2024	7,26%	2,68	39,57	37,86	37,71	39,61	3.986M	38.752
23/08/2024	-0,62%	-0,23	36,89	37,37	36,89	37,53	1.081M	41.761
22/08/2024	-2,47%	-0,94	37,12	37,28	36,86	37,30	976M	44.570
21/08/2024	-0,60%	-0,23	38,06	38,68	37,94	38,79	1.474M	56.898
20/08/2024	-0,39%	-0,15	38,29	38,50	37,89	38,68	1.045M	52.798
19/08/2024	-0,16%	-0,06	38,44	38,60	38,40	38,79	1.085M	53.801
16/08/2024	0,42%	0,16	38,50	38,17	38,03	38,77	1.365M	61.010
15/08/2024	1,54%	0,58	38,34	38,05	38,00	38,56	1.281M	80.081
14/08/2024	1,75%	0,65	37,76	37,19	37,16	38,00	1.431M	87.732
13/08/2024	-0,62%	-0,23	37,11	37,53	36,97	37,63	1.063M	56.142
12/08/2024	2,27%	0,83	37,34	36,80	36,80	37,81	1.486M	62.851
09/08/2024	-0,92%	-0,34	36,51	36,13	35,58	36,95	2.403M	89.229
08/08/2024	1,60%	0,58	36,85	36,35	36,16	36,95	1.094M	54.306
07/08/2024	-0,14%	-0,05	36,27	36,70	36,00	36,75	908M	50.603
06/08/2024	1,74%	0,62	36,32	35,60	35,34	36,66	1.294M	55.718
05/08/2024	-0,08%	-0,03	35,70	34,80	34,60	35,70	1.575M	52.095
02/08/2024	-3,01%	-1,11	35,73	36,72	35,73	36,80	1.313M	56.233
01/08/2024	-1,52%	-0,57	36,84	37,75	36,79	37,83	1.108M	54.732
31/07/2024	2,07%	0,76	37,41	37,05	36,96	37,41	1.064M	36.174
30/07/2024	-0,62%	-0,23	36,65	36,51	36,39	36,77	587M	40.509
29/07/2024	-2,02%	-0,76	36,88	37,51	36,42	37,72	1.468M	86.970
26/07/2024	-0,11%	-0,04	37,64	37,67	37,42	38,13	1.209M	35.332
25/07/2024	-0,13%	-0,05	37,68	37,56	37,27	37,75	735M	29.935
24/07/2024	0,80%	0,30	37,73	37,66	37,50	38,00	902M	43.698
23/07/2024	-1,29%	-0,49	37,43	37,92	37,43	38,00	950M	47.264
22/07/2024	-1,99%	-0,77	37,92	38,59	37,88	38,59	984M	42.547
19/07/2024	0,42%	0,16	38,69	38,50	38,39	38,77	1.180M	38.732
18/07/2024	-0,18%	-0,07	38,53	38,50	38,35	38,66	821M	34.130
17/07/2024	0,52%	0,20	38,60	38,43	38,34	38,69	947M	40.286
16/07/2024	-0,26%	-0,10	38,40	38,35	38,11	38,50	752M	43.585
15/07/2024	0,92%	0,35	38,50	38,30	38,20	38,73	886M	51.179
12/07/2024	-0,47%	-0,18	38,15	38,43	38,14	38,51	604M	30.893
11/07/2024	0,68%	0,26	38,33	38,16	38,11	38,45	660M	41.724
10/07/2024	-0,94%	-0,36	38,07	38,49	37,98	38,56	1.258M	56.610
09/07/2024	-0,03%	-0,01	38,43	38,45	38,27	38,70	1.341M	41.102
08/07/2024	2,45%	0,92	38,44	37,48	37,29	38,52	1.861M	89.250
05/07/2024	0,54%	0,20	37,52	37,45	37,11	37,65	1.226M	57.303
04/07/2024	-1,37%	-0,52	37,32	37,90	37,12	37,96	1.223M	51.484
03/07/2024	-1,74%	-0,67	37,84	38,70	37,76	38,79	1.469M	89.613
02/07/2024	-0,31%	-0,12	38,51	38,83	38,44	39,10	1.293M	66.049
01/07/2024	1,52%	0,58	38,63	38,31	38,18	38,76	962M	61.746
28/06/2024	0,90%	0,34	38,05	37,80	37,71	38,17	836M	46.850
27/06/2024	1,67%	0,62	37,71	37,51	37,32	37,96	1.420M	60.643
26/06/2024	0,16%	0,06	37,09	36,80	36,71	37,12	944M	39.033
25/06/2024	-0,08%	-0,03	37,03	37,05	36,76	37,12	686M	32.898
24/06/2024	0,93%	0,34	37,06	36,84	36,48	37,06	906M	34.917
21/06/2024	0,60%	0,22	36,72	36,55	36,38	36,96	1.591M	38.278
20/06/2024	1,59%	0,57	36,50	36,22	36,20	36,89	1.443M	59.090
19/06/2024	0,08%	0,03	35,93	35,90	35,57	36,12	745M	38.140
18/06/2024	3,13%	1,09	35,90	34,89	34,82	36,14	1.291M	59.899
17/06/2024	0,37%	0,13	34,81	34,41	34,27	35,13	1.423M	58.821
14/06/2024	-2,20%	-0,78	34,68	35,49	34,15	35,50	1.865M	78.974
13/06/2024	-1,01%	-0,36	35,46	35,90	34,85	36,19	1.640M	80.418
12/06/2024	-4,89%	-1,84	35,82	36,95	35,61	37,05	1.886M	10.928
11/06/2024	0,43%	0,16	37,66	37,81	37,50	38,00	1.173M	42.479
10/06/2024	1,52%	0,56	37,50	37,19	37,12	38,06	1.227M	57.204
07/06/2024	-3,75%	-1,44	36,94	38,22	36,86	38,47	1.726M	63.512
06/06/2024	0,47%	0,18	38,38	38,28	38,27	38,72	999M	59.146
05/06/2024	0,13%	0,05	38,20	38,26	38,07	38,43	712M	35.978
04/06/2024	-1,11%	-0,43	38,15	38,40	37,70	38,43	1.296M	48.914
03/06/2024	-0,54%	-0,21	38,58	38,83	38,44	38,93	1.680M	47.112
31/05/2024	2,75%	1,04	38,79	37,93	37,90	38,89	2.076M	80.199
29/05/2024	-0,13%	-0,05	37,75	37,71	37,44	37,92	1.103M	54.875
28/05/2024	2,13%	0,79	37,80	37,44	37,41	38,29	1.759M	85.458
27/05/2024	1,09%	0,40	37,01	36,72	36,69	37,08	503M	26.995
24/05/2024	-0,54%	-0,20	36,61	37,07	36,57	37,19	870M	46.463
23/05/2024	-1,00%	-0,37	36,81	37,44	36,57	37,71	1.783M	61.897
22/05/2024	1,36%	0,50	37,18	36,50	36,41	37,46	1.351M	40.914
21/05/2024	-0,19%	-0,07	36,68	36,79	36,57	37,09	1.030M	37.797
20/05/2024	0,16%	0,06	36,75	36,73	36,63	37,24	1.489M	57.832
17/05/2024	-1,66%	-0,62	36,69	37,35	36,51	37,42	2.473M	84.659
16/05/2024	-2,84%	-1,09	37,31	38,30	37,24	38,65	3.132M	30.938
15/05/2024	-6,04%	-2,47	38,40	37,60	37,50	38,81	5.013M	56.501
14/05/2024	-	-	40,87	40,76	40,16	41,30	2.189M	82.139

Date,Open,High,Low,Close,Volume
19-Nov-24,38.10,38.30,37.65,37.80,986719812
18-Nov-24,37.20,38.30,37.20,38.20,1477902302
14-Nov-24,36.92,37.33,36.86,37.27,1116940506
13-Nov-24,36.95,37.07,36.53,36.88,1257201341
12-Nov-24,36.36,37.11,36.34,36.93,1449617744
11-Nov-24,35.99,36.42,35.90,36.25,776016505
08-Nov-24,35.85,36.32,35.54,36.18,1790870570
07-Nov-24,35.49,35.89,35.27,35.51,1211937136
06-Nov-24,35.05,35.46,35.04,35.40,1003461257
05-Nov-24,35.50,35.60,35.03,35.39,848128777
04-Nov-24,35.90,35.95,35.38,35.50,854956404
01-Nov-24,36.20,36.37,35.30,35.42,1090434346
31-Oct-24,35.87,36.05,35.63,35.91,917201031
30-Oct-24,36.12,36.37,35.85,35.85,944069407
29-Oct-24,36.33,36.42,35.80,36.01,938738909
28-Oct-24,35.49,36.13,35.34,36.09,984915564
25-Oct-24,35.96,36.49,35.85,36.15,1176934820
24-Oct-24,35.85,36.03,35.56,35.90,826040230
23-Oct-24,35.91,35.94,35.57,35.66,1098374374
22-Oct-24,36.20,36.30,35.99,36.11,1052497961
21-Oct-24,37.00,37.05,36.20,36.25,1034825193
18-Oct-24,36.98,37.07,36.41,36.83,1172870480
17-Oct-24,37.21,37.21,36.69,36.93,817541252
16-Oct-24,37.55,37.58,37.19,37.21,860156014
15-Oct-24,37.21,37.41,37.06,37.40,1050123236
14-Oct-24,37.47,37.90,37.35,37.71,839145161
11-Oct-24,37.60,37.65,37.32,37.62,612667948
10-Oct-24,37.40,37.74,37.32,37.65,775786030
09-Oct-24,37.37,37.52,37.01,37.22,1144700647
08-Oct-24,37.80,37.87,37.31,37.60,1282394151
07-Oct-24,38.04,38.38,37.90,38.37,1391577673
04-Oct-24,38.15,38.20,37.67,37.84,852844031
03-Oct-24,37.44,38.04,37.21,37.94,1171734041
02-Oct-24,37.75,37.93,37.35,37.48,1204665577
01-Oct-24,36.01,37.52,35.83,36.97,1837058190
30-Sep-24,36.16,36.28,35.92,36.01,762344262
27-Sep-24,36.38,36.38,35.93,36.11,1248840253
26-Sep-24,36.92,36.92,35.97,36.25,2106075864
25-Sep-24,37.10,37.43,36.96,37.05,1435729844
24-Sep-24,37.23,37.31,36.72,36.78,1295106389
23-Sep-24,36.39,36.96,36.22,36.63,1035860204
20-Sep-24,36.27,36.40,36.07,36.26,1752031358
19-Sep-24,36.57,36.78,36.19,36.27,910944617
18-Sep-24,36.91,36.93,36.15,36.15,1410517675
17-Sep-24,37.17,37.19,36.70,37.04,864723889
16-Sep-24,37.24,37.72,37.16,37.21,845270063
13-Sep-24,37.11,37.55,36.59,36.70,1284441274
12-Sep-24,37.29,37.32,36.75,36.87,816545017
11-Sep-24,37.76,37.83,36.87,37.29,1227184926
10-Sep-24,37.92,37.92,37.00,37.33,1390868702
09-Sep-24,37.84,38.25,37.61,37.96,1159549381
06-Sep-24,38.37,38.45,37.47,37.55,1245172222
05-Sep-24,38.65,38.89,38.30,38.30,1010436851
04-Sep-24,38.74,38.92,38.52,38.54,1114808049
03-Sep-24,38.79,38.82,38.38,38.53,1382873490
02-Sep-24,39.33,39.40,38.89,39.00,597120711
30-Aug-24,39.22,39.65,38.88,39.37,3321179559
29-Aug-24,39.65,39.83,39.28,39.33,1001321929
28-Aug-24,38.94,39.86,38.78,39.60,1707491909
27-Aug-24,39.25,39.37,38.95,39.04,1364370425
26-Aug-24,37.86,39.61,37.71,39.57,3986498035
23-Aug-24,37.37,37.53,36.89,36.89,1081443352
22-Aug-24,37.28,37.30,36.86,37.12,976122243
21-Aug-24,38.68,38.79,37.94,38.06,1473809704
20-Aug-24,38.50,38.68,37.89,38.29,1044930424
19-Aug-24,38.60,38.79,38.40,38.44,1085478437
16-Aug-24,38.17,38.77,38.03,38.50,1364551091
15-Aug-24,38.05,38.56,38.00,38.34,1281022299
14-Aug-24,37.19,38.00,37.16,37.76,1430588361
13-Aug-24,37.53,37.63,36.97,37.11,1063054201
12-Aug-24,36.80,37.81,36.80,37.34,1485794418
09-Aug-24,36.13,36.95,35.58,36.51,2402888066
08-Aug-24,36.35,36.95,36.16,36.85,1094462004
07-Aug-24,36.70,36.75,36.00,36.27,908436477
06-Aug-24,35.60,36.66,35.34,36.32,1294254471
05-Aug-24,34.80,35.70,34.60,35.70,1575294113
02-Aug-24,36.72,36.80,35.73,35.73,1312882756
01-Aug-24,37.75,37.83,36.79,36.84,1107927894
31-Jul-24,37.05,37.41,36.96,37.41,1064090662
30-Jul-24,36.51,36.77,36.39,36.65,587250142
29-Jul-24,37.51,37.72,36.42,36.88,1467775280
26-Jul-24,37.67,38.13,37.42,37.64,1208558026
25-Jul-24,37.56,37.75,37.27,37.68,734777342
24-Jul-24,37.66,38.00,37.50,37.73,901555448
23-Jul-24,37.92,38.00,37.43,37.43,950259699
22-Jul-24,38.59,38.59,37.88,37.92,984258106
19-Jul-24,38.50,38.77,38.39,38.69,1180099455
18-Jul-24,38.50,38.66,38.35,38.53,820736686
17-Jul-24,38.43,38.69,38.34,38.60,947337604
16-Jul-24,38.35,38.50,38.11,38.40,752107404
15-Jul-24,38.30,38.73,38.20,38.50,885743919
12-Jul-24,38.43,38.51,38.14,38.15,604046737
11-Jul-24,38.16,38.45,38.11,38.33,659928148
10-Jul-24,38.49,38.56,37.98,38.07,1257921988
09-Jul-24,38.45,38.70,38.27,38.43,1340624035
08-Jul-24,37.48,38.52,37.29,38.44,1860921377
05-Jul-24,37.45,37.65,37.11,37.52,1225955841
04-Jul-24,37.90,37.96,37.12,37.32,1223488186
03-Jul-24,38.70,38.79,37.76,37.84,1468895455
02-Jul-24,38.83,39.10,38.44,38.51,1292619348
01-Jul-24,38.31,38.76,38.18,38.63,962315325
28-Jun-24,37.80,38.17,37.71,38.05,836216366
27-Jun-24,37.51,37.96,37.32,37.71,1420139848
26-Jun-24,36.80,37.12,36.71,37.09,944165062
25-Jun-24,37.05,37.12,36.76,37.03,686061771
24-Jun-24,36.84,37.06,36.48,37.06,905846467
21-Jun-24,36.55,36.96,36.38,36.72,1590901590
20-Jun-24,36.22,36.89,36.20,36.50,1442875809
19-Jun-24,35.90,36.12,35.57,35.93,744678441
18-Jun-24,34.89,36.14,34.82,35.90,1290601327
17-Jun-24,34.41,35.13,34.27,34.81,1422860888
14-Jun-24,35.49,35.50,34.15,34.68,1865342113
13-Jun-24,35.90,36.19,34.85,35.46,1640148584
12-Jun-24,36.95,37.05,35.61,35.82,1885737794
11-Jun-24,37.81,38.00,37.50,37.66,1173401499
10-Jun-24,37.19,38.06,37.12,37.50,1227166538
07-Jun-24,38.22,38.47,36.86,36.94,1726288847
06-Jun-24,38.28,38.72,38.27,38.38,999325145
05-Jun-24,38.26,38.43,38.07,38.20,712430106
04-Jun-24,38.40,38.43,37.70,38.15,1296187645
03-Jun-24,38.83,38.93,38.44,38.58,1679575458
31-May-24,37.93,38.89,37.90,38.79,2076429958
29-May-24,37.71,37.92,37.44,37.75,1103048718
28-May-24,37.44,38.29,37.41,37.80,1758632882
27-May-24,36.72,37.08,36.69,37.01,503136129
24-May-24,37.07,37.19,36.57,36.61,870276334
23-May-24,37.44,37.71,36.57,36.81,1782791569
22-May-24,36.50,37.46,36.41,37.18,1350741770
21-May-24,36.79,37.09,36.57,36.68,1029538227
20-May-24,36.73,37.24,36.63,36.75,1488885033
17-May-24,37.35,37.42,36.51,36.69,2473470544
16-May-24,38.30,38.65,37.24,37.31,3132071916
15-May-24,37.60,38.81,37.50,38.40,5013250148
14-May-24,40.76,41.30,40.16,40.87,2188941410

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PETR4