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
13/03/2026	-0,73%	-0,33	44,67	44,61	44,29	45,34	1.901M	67.108
12/03/2026	0,45%	0,20	45,00	45,39	44,20	46,09	3.883M	11.923
11/03/2026	4,36%	1,87	44,80	43,25	43,23	44,88	3.256M	82.929
10/03/2026	-0,53%	-0,23	42,93	42,31	42,03	43,10	2.414M	75.826
09/03/2026	2,49%	1,05	43,16	43,25	42,67	44,27	4.667M	24.873
06/03/2026	3,49%	1,42	42,11	41,90	41,42	43,12	3.693M	9.463
05/03/2026	0,47%	0,19	40,69	40,53	39,98	40,77	2.145M	57.435

04/03/2026	-1,10%	-0,45	40,50	40,95	39,93	41,17	2.054M	69.040
03/03/2026	-0,44%	-0,18	40,95	41,70	40,75	42,00	3.872M	7.820
02/03/2026	4,58%	1,80	41,13	41,30	40,52	41,53	3.434M	89.881
27/02/2026	-0,71%	-0,28	39,33	39,92	39,33	40,27	1.541M	34.404
26/02/2026	0,10%	0,04	39,61	39,30	38,97	39,80	1.179M	44.146
25/02/2026	0,00%	0,00	39,57	39,94	39,03	39,97	1.029M	30.340
24/02/2026	2,54%	0,98	39,57	38,86	38,86	39,66	1.704M	77.170
23/02/2026	1,63%	0,62	38,59	37,97	37,85	39,25	2.131M	67.764
20/02/2026	0,42%	0,16	37,97	37,67	37,45	37,97	1.963M	44.816
19/02/2026	1,67%	0,62	37,81	37,50	37,44	38,24	1.833M	66.723
18/02/2026	0,81%	0,30	37,19	37,07	36,85	37,39	1.198M	32.729
13/02/2026	-0,59%	-0,22	36,89	37,16	36,53	37,16	1.011M	34.164
12/02/2026	-2,55%	-0,97	37,11	38,05	36,80	38,05	1.487M	43.160
11/02/2026	1,95%	0,73	38,08	37,73	37,69	38,46	2.129M	39
10/02/2026	0,08%	0,03	37,35	37,32	36,91	37,58	915M	33.980
09/02/2026	1,83%	0,67	37,32	36,66	36,55	37,45	1.005M	36.264
06/02/2026	-0,95%	-0,35	36,65	37,21	36,45	37,27	1.019M	39.551
05/02/2026	-1,39%	-0,52	37,00	37,40	36,90	37,61	1.338M	45.655
04/02/2026	-0,16%	-0,06	37,52	37,45	36,97	37,72	1.419M	49.574
03/02/2026	0,91%	0,34	37,58	37,51	37,14	38,32	2.152M	61.581
02/02/2026	-1,38%	-0,52	37,24	36,85	36,62	37,24	1.423M	47.300
30/01/2026	0,16%	0,06	37,76	37,23	37,02	37,98	1.721M	45.227
29/01/2026	0,96%	0,36	37,70	38,00	37,56	38,58	2.231M	72.269
28/01/2026	3,35%	1,21	37,34	36,55	36,50	37,44	1.707M	58.846
27/01/2026	2,18%	0,77	36,13	35,51	35,37	36,45	1.710M	52.363
26/01/2026	0,91%	0,32	35,36	35,37	35,04	35,70	1.408M	56.216
23/01/2026	4,35%	1,46	35,04	33,95	33,88	35,48	2.388M	75.962
22/01/2026	0,45%	0,15	33,58	33,38	33,26	34,13	2.407M	91.968
21/01/2026	3,53%	1,14	33,43	32,50	32,43	33,55	3.097M	84.357
20/01/2026	0,37%	0,12	32,29	32,17	31,94	32,52	849M	31.575
19/01/2026	0,41%	0,13	32,17	31,96	31,91	32,21	413M	23.586
16/01/2026	0,79%	0,25	32,04	31,95	31,88	32,20	2.274M	37.156
15/01/2026	-0,63%	-0,20	31,79	31,50	31,44	31,93	840M	37.546
14/01/2026	2,73%	0,85	31,99	31,35	31,20	32,53	2.631M	79.579
13/01/2026	2,57%	0,78	31,14	30,36	30,36	31,32	1.676M	59.459
12/01/2026	0,20%	0,06	30,36	30,30	30,21	30,57	576M	26.864
09/01/2026	0,33%	0,10	30,30	30,17	30,14	30,74	851M	32.559
08/01/2026	1,24%	0,37	30,20	29,91	29,79	30,34	1.028M	37.682
07/01/2026	0,64%	0,19	29,83	29,67	29,53	29,83	835M	37.918
06/01/2026	-1,85%	-0,56	29,64	30,37	29,62	30,43	1.140M	46.774
05/01/2026	-1,66%	-0,51	30,20	30,70	29,73	30,77	1.451M	52.803
02/01/2026	-0,36%	-0,11	30,71	30,96	30,36	30,96	662M	26.246
30/12/2025	0,29%	0,09	30,82	30,80	30,65	30,96	521M	20.278
29/12/2025	1,05%	0,32	30,73	30,56	30,52	30,81	632M	22.085
26/12/2025	0,33%	0,10	30,41	30,31	30,12	30,43	610M	19.056
23/12/2025	-2,54%	-0,79	30,31	30,55	30,20	30,57	1.084M	29.584
22/12/2025	0,29%	0,09	31,10	31,25	31,10	31,53	1.123M	46.087
19/12/2025	0,36%	0,11	31,01	31,07	30,97	31,24	1.419M	49.932
18/12/2025	-0,58%	-0,18	30,90	31,20	30,83	31,28	1.066M	43.912
17/12/2025	1,11%	0,34	31,08	30,86	30,82	31,08	1.218M	41.804
16/12/2025	-3,03%	-0,96	30,74	31,53	30,61	31,53	1.628M	50.337
15/12/2025	0,35%	0,11	31,70	31,68	31,59	31,90	1.012M	33.377
12/12/2025	1,06%	0,33	31,59	31,41	31,34	31,72	1.249M	35.145
11/12/2025	-2,13%	-0,68	31,26	31,88	31,25	31,90	2.049M	39.739
10/12/2025	0,25%	0,08	31,94	31,88	31,54	31,99	704M	25.831
09/12/2025	0,63%	0,20	31,86	31,61	31,33	31,90	756M	36.259
08/12/2025	-	-	31,66	31,57	31,49	31,99	959M	45.960

Date,Open,High,Low,Close,Volume
13-Mar-26,44.61,45.34,44.29,44.67,1901379388
12-Mar-26,45.39,46.09,44.20,45.00,3882610271
11-Mar-26,43.25,44.88,43.23,44.80,3255549354
10-Mar-26,42.31,43.10,42.03,42.93,2414361013
09-Mar-26,43.25,44.27,42.67,43.16,4666950919
06-Mar-26,41.90,43.12,41.42,42.11,3693451771
05-Mar-26,40.53,40.77,39.98,40.69,2145212932
04-Mar-26,40.95,41.17,39.93,40.50,2053885307
03-Mar-26,41.70,42.00,40.75,40.95,3871735534
02-Mar-26,41.30,41.53,40.52,41.13,3434243282
27-Feb-26,39.92,40.27,39.33,39.33,1540620494
26-Feb-26,39.30,39.80,38.97,39.61,1179177525
25-Feb-26,39.94,39.97,39.03,39.57,1028531018
24-Feb-26,38.86,39.66,38.86,39.57,1703501077
23-Feb-26,37.97,39.25,37.85,38.59,2130688325
20-Feb-26,37.67,37.97,37.45,37.97,1962788228
19-Feb-26,37.50,38.24,37.44,37.81,1832746525
18-Feb-26,37.07,37.39,36.85,37.19,1197746275
13-Feb-26,37.16,37.16,36.53,36.89,1010596917
12-Feb-26,38.05,38.05,36.80,37.11,1486758303
11-Feb-26,37.73,38.46,37.69,38.08,2129343216
10-Feb-26,37.32,37.58,36.91,37.35,914656238
09-Feb-26,36.66,37.45,36.55,37.32,1004576723
06-Feb-26,37.21,37.27,36.45,36.65,1018777416
05-Feb-26,37.40,37.61,36.90,37.00,1338177813
04-Feb-26,37.45,37.72,36.97,37.52,1418614456
03-Feb-26,37.51,38.32,37.14,37.58,2151739774
02-Feb-26,36.85,37.24,36.62,37.24,1423311125
30-Jan-26,37.23,37.98,37.02,37.76,1720729756
29-Jan-26,38.00,38.58,37.56,37.70,2230995185
28-Jan-26,36.55,37.44,36.50,37.34,1707344579
27-Jan-26,35.51,36.45,35.37,36.13,1709615836
26-Jan-26,35.37,35.70,35.04,35.36,1408230825
23-Jan-26,33.95,35.48,33.88,35.04,2387682838
22-Jan-26,33.38,34.13,33.26,33.58,2406899449
21-Jan-26,32.50,33.55,32.43,33.43,3097035942
20-Jan-26,32.17,32.52,31.94,32.29,848998042
19-Jan-26,31.96,32.21,31.91,32.17,412547537
16-Jan-26,31.95,32.20,31.88,32.04,2273765691
15-Jan-26,31.50,31.93,31.44,31.79,839753634
14-Jan-26,31.35,32.53,31.20,31.99,2630708755
13-Jan-26,30.36,31.32,30.36,31.14,1676490191
12-Jan-26,30.30,30.57,30.21,30.36,575738084
09-Jan-26,30.17,30.74,30.14,30.30,850607074
08-Jan-26,29.91,30.34,29.79,30.20,1027665018
07-Jan-26,29.67,29.83,29.53,29.83,834693862
06-Jan-26,30.37,30.43,29.62,29.64,1140089688
05-Jan-26,30.70,30.77,29.73,30.20,1450604212
02-Jan-26,30.96,30.96,30.36,30.71,661792267
30-Dec-25,30.80,30.96,30.65,30.82,520806992
29-Dec-25,30.56,30.81,30.52,30.73,632053755
26-Dec-25,30.31,30.43,30.12,30.41,610464847
23-Dec-25,30.55,30.57,30.20,30.31,1083686528
22-Dec-25,31.25,31.53,31.10,31.10,1122827287
19-Dec-25,31.07,31.24,30.97,31.01,1418854565
18-Dec-25,31.20,31.28,30.83,30.90,1065664353
17-Dec-25,30.86,31.08,30.82,31.08,1217701294
16-Dec-25,31.53,31.53,30.61,30.74,1627883909
15-Dec-25,31.68,31.90,31.59,31.70,1011776764
12-Dec-25,31.41,31.72,31.34,31.59,1249482237
11-Dec-25,31.88,31.90,31.25,31.26,2048709426
10-Dec-25,31.88,31.99,31.54,31.94,703638819
09-Dec-25,31.61,31.90,31.33,31.86,756316268
08-Dec-25,31.57,31.99,31.49,31.66,958960728

*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