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
01/12/20202,81%0,7025,6025,4025,2925,771.502M85.912
30/11/2020-2,35%-0,6024,9025,2624,8425,882.278M85.833
27/11/2020-1,24%-0,3225,5025,9225,4526,061.286M54.862
26/11/2020-1,64%-0,4325,8225,9425,5625,951.080M58.523
25/11/20200,11%0,0326,2526,2025,6726,501.931M97.033
24/11/20204,46%1,1226,2225,6425,6426,674.009M71.156
23/11/20206,13%1,4525,1024,0524,0425,103.092M4.862
20/11/2020-0,71%-0,1723,6523,8423,4723,99904M45.651
19/11/20201,15%0,2723,8223,5523,3723,941.547M68.136
18/11/2020-0,59%-0,1423,5523,9923,5524,131.638M77.643
17/11/20201,72%0,4023,6923,0522,9824,142.229M87.518
16/11/20202,92%0,6623,2923,2023,1323,632.374M4.906
13/11/20203,29%0,7222,6322,0221,8922,801.484M92.217
12/11/2020-4,24%-0,9721,9122,7421,7722,821.715M3.117
11/11/2020-0,87%-0,2022,8823,3522,4023,362.116M99.072
10/11/20206,80%1,4723,0821,8921,8123,153.723M66.160
09/11/20209,42%1,8621,6121,1121,0422,693.580M85.022
06/11/2020-0,70%-0,1419,7519,5519,5419,95737M39.654
05/11/20200,86%0,1719,8919,9519,7219,99812M49.219
04/11/20200,36%0,0719,7220,0119,2720,071.294M77.218
03/11/20203,75%0,7119,6519,5119,3319,901.300M79.093
30/10/2020-1,81%-0,3518,9419,1418,8719,541.227M76.640
29/10/20203,32%0,6219,2918,4317,7419,371.617M6.569
28/10/2020-6,09%-1,2118,6719,3518,6719,441.508M90.781
27/10/2020-1,83%-0,3719,8820,2619,8120,37978M44.527
26/10/2020-1,56%-0,3220,2520,3320,0320,531.180M57.884
23/10/2020-1,30%-0,2720,5720,9420,5421,141.282M67.609
22/10/20203,37%0,6820,8420,1020,0520,842.039M79.857
21/10/2020-0,10%-0,0220,1620,1619,8320,331.215M60.971
20/10/20203,38%0,6620,1819,6719,5920,271.367M60.735
19/10/20200,98%0,1919,5219,4119,2519,942.113M70.312
16/10/2020-2,13%-0,4219,3319,6719,3219,71971M72.952
15/10/2020-1,10%-0,2219,7519,6219,4419,771.119M85.281
14/10/2020-0,79%-0,1619,9720,0919,9720,37898M51.222
13/10/20201,67%0,3320,1319,9119,7320,131.105M43.411
09/10/2020-3,13%-0,6419,8020,3419,8020,391.361M80.106
08/10/20203,28%0,6520,4420,0419,8620,591.575M69.232
07/10/2020-0,70%-0,1419,7920,0019,5620,051.060M65.412
06/10/2020-0,50%-0,1019,9320,4719,9320,701.566M73.395
05/10/20205,31%1,0120,0319,3619,2420,161.447M67.313
02/10/2020-4,18%-0,8319,0219,7319,0219,741.649M72.258
01/10/20201,22%0,2419,8519,6419,1320,061.521M75.069
30/09/20201,55%0,3019,6119,5019,4320,041.374M66.780
29/09/2020-1,63%-0,3219,3119,6319,2519,861.031M55.577
28/09/2020-2,48%-0,5019,6320,3319,6320,56979M56.901
25/09/2020-1,32%-0,2720,1320,1519,8720,26806M42.274
24/09/20200,84%0,1720,4020,2420,0620,711.550M63.610
23/09/2020-2,74%-0,5720,2320,8020,2020,961.175M55.000
22/09/2020-0,48%-0,1020,8020,9620,7521,35990M49.339
21/09/2020-3,46%-0,7520,9021,2920,8121,461.542M75.333
18/09/2020-2,26%-0,5021,6521,9921,5522,151.401M63.257
17/09/20201,93%0,4222,1521,5121,4622,171.323M70.857
16/09/20200,28%0,0621,7321,8521,6021,991.099M54.412
15/09/2020-0,05%-0,0121,6721,9821,5522,081.275M66.544
14/09/2020-0,91%-0,2021,6821,9421,4321,981.004M68.649
11/09/2020-1,08%-0,2421,8822,1221,7522,261.559M73.054
10/09/2020-2,68%-0,6122,1222,5822,1122,581.302M62.288
09/09/20202,11%0,4722,7322,4922,4922,77955M53.510
08/09/2020-2,88%-0,6622,2622,5021,9122,501.650M81.407
04/09/20200,17%0,0422,9223,0022,5823,031.194M85.904
03/09/20200,35%0,0822,8822,6122,5723,122.002M89.319
02/09/2020-0,31%-0,0722,8022,9322,5223,101.220M58.243
01/09/20204,48%0,9822,8722,2022,1222,891.500M62.859
31/08/2020-2,88%-0,6521,8922,3221,8922,431.072M50.166
28/08/20201,76%0,3922,5422,2522,0622,54695M41.785
27/08/2020-0,32%-0,0722,1522,3222,0422,47788M47.887
26/08/2020-2,84%-0,6522,2222,7822,0422,901.568M81.598
25/08/2020-0,44%-0,1022,8723,0922,6923,15868M54.540
24/08/20201,82%0,4122,9722,8622,8023,131.191M48.142
21/08/2020-0,75%-0,1722,5622,5422,3522,63869M46.593
20/08/2020-0,70%-0,1622,7322,5222,3522,871.250M59.147
19/08/2020-0,56%-0,1322,8922,9522,7523,321.199M60.430
18/08/20201,86%0,4223,0222,9322,7723,241.138M55.435
17/08/2020-0,31%-0,0722,6022,6822,1522,841.169M57.816
14/08/2020-0,74%-0,1722,6722,7722,5322,98875M52.061
13/08/2020-2,73%-0,6422,8423,4522,7123,581.030M64.195
12/08/20201,73%0,4023,4823,3623,0823,681.566M69.394
11/08/2020-1,58%-0,3723,0823,7123,0623,881.561M89.184
10/08/20202,90%0,6623,4522,9022,6423,451.208M52.520
07/08/2020-1,85%-0,4322,7922,8622,5522,911.272M70.475
06/08/20200,17%0,0423,2223,2823,0123,531.311M69.999
05/08/20206,43%1,4023,1822,2322,2323,283.162M9.502
04/08/2020-0,09%-0,0221,7821,4621,2522,051.369M71.551
03/08/2020-1,80%-0,4021,8022,5421,7222,551.396M70.378
31/07/2020-2,72%-0,6222,2022,9222,1623,141.699M74.020
30/07/2020-1,51%-0,3522,8222,9222,5022,921.315M53.041
29/07/20201,62%0,3723,1723,0322,9223,251.017M45.182
28/07/2020-1,72%-0,4022,8023,0422,8023,321.109M57.884
27/07/20202,07%0,4723,2022,8722,4523,251.295M77.921
24/07/20200,71%0,1622,7322,5422,4223,06987M45.405
23/07/2020-2,08%-0,4822,5723,1622,5423,231.464M84.845
22/07/2020-1,37%-0,3223,0523,3023,0123,41997M59.533
21/07/20202,77%0,6323,3723,1523,1423,602.382M89.790
20/07/20200,00%0,0022,7422,7022,5222,911.109M47.892
17/07/20200,09%0,0222,7422,8322,5823,031.137M75.546
16/07/2020-2,66%-0,6222,7223,1622,5223,281.590M70.517
15/07/20201,92%0,4423,3423,2022,8523,431.354M76.140
14/07/20203,34%0,7422,9022,1321,8622,962.023M76.227
13/07/2020-1,55%-0,3522,1622,6122,1622,651.244M57.370
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--18,6718,8018,3518,901.327M80.004


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito