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
16/10/2026	4,04%	2,32	59,68	57,66	57,53	59,68	3.344M	92.725
15/10/2026	-1,29%	-0,75	57,36	57,60	57,09	58,09	2.168M	71.528
14/10/2026	2,22%	1,26	58,11	56,88	56,74	58,11	2.447M	67.979
13/10/2026	1,52%	0,85	56,85	55,65	55,58	56,88	2.164M	62.939
09/10/2026	0,94%	0,52	56,00	55,45	55,10	56,80	2.793M	91.623
08/10/2026	2,12%	1,15	55,48	55,30	54,73	55,96	2.859M	82.760
07/10/2026	0,95%	0,51	54,33	54,03	53,55	54,80	2.812M	76.397
06/10/2026	-2,78%	-1,54	53,82	54,69	53,78	55,13	3.121M	73.226
05/10/2026	8,19%	4,19	55,36	53,16	53,00	56,75	6.791M	86.303
02/10/2026	2,81%	1,40	51,17	49,74	49,40	51,35	2.894M	67.446
01/10/2026	1,32%	0,65	49,77	49,66	49,13	50,03	1.697M	47.236
30/09/2026	0,04%	0,02	49,12	49,80	49,12	50,03	1.576M	42.411
29/09/2026	0,78%	0,38	49,10	48,12	47,89	49,10	1.170M	38.252
28/09/2026	1,52%	0,73	48,72	48,56	48,28	49,27	2.291M	39.478
25/09/2026	-2,58%	-1,27	47,99	48,80	47,92	48,87	1.661M	39.788
24/09/2026	-0,69%	-0,34	49,26	49,70	49,17	50,24	1.723M	45.089
23/09/2026	2,59%	1,25	49,60	48,55	48,52	50,06	2.158M	60.959
22/09/2026	0,73%	0,35	48,35	47,56	47,30	48,54	2.351M	66.149
21/09/2026	-1,03%	-0,50	48,00	48,21	47,80	48,40	1.383M	39.780
18/09/2026	-0,23%	-0,11	48,50	48,40	48,25	48,83	2.555M	31.321
17/09/2026	-0,08%	-0,04	48,61	48,03	47,96	49,20	1.575M	35.452
16/09/2026	-3,53%	-1,78	48,65	49,94	48,62	49,98	2.570M	72.064
15/09/2026	3,09%	1,51	50,43	49,06	49,03	50,70	2.338M	56.793
14/09/2026	-0,16%	-0,08	48,92	49,51	48,61	49,73	1.579M	38.997
11/09/2026	-0,24%	-0,12	49,00	48,50	48,09	49,12	1.344M	40.115
10/09/2026	1,45%	0,70	49,12	48,91	48,54	49,60	2.159M	56.748
09/09/2026	0,69%	0,33	48,42	48,74	48,19	48,95	1.960M	51.186
08/09/2026	2,08%	0,98	48,09	48,10	47,53	48,50	1.653M	55.621
04/09/2026	-0,95%	-0,45	47,11	47,32	46,72	47,45	1.372M	46.261
03/09/2026	-1,33%	-0,64	47,56	48,46	47,45	49,19	2.478M	69.483
02/09/2026	2,84%	1,33	48,20	46,82	46,56	48,25	2.578M	66.258
01/09/2026	4,11%	1,85	46,87	45,50	45,50	46,94	2.309M	75.161
31/08/2026	3,38%	1,47	45,02	44,62	44,33	45,34	3.074M	56.015
28/08/2026	1,99%	0,85	43,55	42,72	42,62	43,60	1.991M	41.865
27/08/2026	3,02%	1,25	42,70	41,45	41,00	42,89	1.818M	55.961
26/08/2026	0,24%	0,10	41,45	41,14	40,97	42,27	3.111M	59.151
25/08/2026	-1,80%	-0,76	41,35	41,18	41,01	41,91	3.549M	57.177
24/08/2026	-4,94%	-2,19	42,11	42,60	41,62	42,64	2.076M	59.826
21/08/2026	-0,05%	-0,02	44,30	44,34	44,16	44,62	2.342M	79.756
20/08/2026	2,81%	1,21	44,32	43,75	43,47	44,63	1.985M	54.732
19/08/2026	1,20%	0,51	43,11	42,84	42,84	43,97	2.153M	47.134
18/08/2026	0,31%	0,13	42,60	42,80	42,42	43,20	1.576M	46.224
17/08/2026	0,90%	0,38	42,47	42,35	41,72	42,76	2.021M	47.408
14/08/2026	0,45%	0,19	42,09	41,63	41,63	42,46	1.436M	45.543
13/08/2026	1,09%	0,45	41,90	41,15	41,07	41,96	1.546M	46.835
12/08/2026	-0,50%	-0,21	41,45	41,50	41,15	41,97	2.657M	62.001
11/08/2026	-1,35%	-0,57	41,66	42,40	41,01	42,50	2.241M	42.367
10/08/2026	3,33%	1,36	42,23	41,32	41,06	42,47	3.138M	60.477
07/08/2026	-2,99%	-1,26	40,87	42,90	40,83	42,96	4.060M	67.850
06/08/2026	0,48%	0,20	42,13	42,02	41,92	42,47	1.968M	33.508
05/08/2026	-1,34%	-0,57	41,93	42,53	41,75	42,99	1.367M	39.746
04/08/2026	-1,28%	-0,55	42,50	43,09	41,77	43,09	1.155M	60.453
03/08/2026	-0,85%	-0,37	43,05	42,40	42,35	43,09	1.045M	38.902
31/07/2026	1,35%	0,58	43,42	43,00	42,86	43,55	1.084M	45.277
30/07/2026	2,00%	0,84	42,84	42,00	41,82	42,84	1.072M	51.570
29/07/2026	1,92%	0,79	42,00	42,16	41,75	42,40	1.325M	53.402
28/07/2026	0,49%	0,20	41,21	41,02	40,88	41,77	1.235M	45.652
27/07/2026	-2,84%	-1,20	41,01	41,20	40,82	41,48	1.353M	69.766
24/07/2026	-1,72%	-0,74	42,21	42,37	42,15	42,91	1.236M	36.560
23/07/2026	0,87%	0,37	42,95	43,40	42,86	43,49	1.091M	41.105
22/07/2026	2,21%	0,92	42,58	42,10	41,97	42,74	1.626M	64.550
21/07/2026	1,24%	0,51	41,66	41,21	41,13	41,70	1.605M	51.985
20/07/2026	0,61%	0,25	41,15	41,20	40,47	41,44	1.112M	39.980
17/07/2026	-	-	40,90	40,41	40,41	41,11	1.313M	43.801

Date,Open,High,Low,Close,Volume
16-Oct-26,57.66,59.68,57.53,59.68,3343861132
15-Oct-26,57.60,58.09,57.09,57.36,2168156124
14-Oct-26,56.88,58.11,56.74,58.11,2446781672
13-Oct-26,55.65,56.88,55.58,56.85,2164251152
09-Oct-26,55.45,56.80,55.10,56.00,2793039893
08-Oct-26,55.30,55.96,54.73,55.48,2859254537
07-Oct-26,54.03,54.80,53.55,54.33,2811528507
06-Oct-26,54.69,55.13,53.78,53.82,3120949107
05-Oct-26,53.16,56.75,53.00,55.36,6790639506
02-Oct-26,49.74,51.35,49.40,51.17,2893683494
01-Oct-26,49.66,50.03,49.13,49.77,1696773720
30-Sep-26,49.80,50.03,49.12,49.12,1576306995
29-Sep-26,48.12,49.10,47.89,49.10,1169892712
28-Sep-26,48.56,49.27,48.28,48.72,2291401034
25-Sep-26,48.80,48.87,47.92,47.99,1660839773
24-Sep-26,49.70,50.24,49.17,49.26,1723155166
23-Sep-26,48.55,50.06,48.52,49.60,2157789085
22-Sep-26,47.56,48.54,47.30,48.35,2350910695
21-Sep-26,48.21,48.40,47.80,48.00,1383164736
18-Sep-26,48.40,48.83,48.25,48.50,2554613048
17-Sep-26,48.03,49.20,47.96,48.61,1574576494
16-Sep-26,49.94,49.98,48.62,48.65,2570449409
15-Sep-26,49.06,50.70,49.03,50.43,2337819403
14-Sep-26,49.51,49.73,48.61,48.92,1579221440
11-Sep-26,48.50,49.12,48.09,49.00,1343979511
10-Sep-26,48.91,49.60,48.54,49.12,2158910443
09-Sep-26,48.74,48.95,48.19,48.42,1959761665
08-Sep-26,48.10,48.50,47.53,48.09,1653015660
04-Sep-26,47.32,47.45,46.72,47.11,1371868430
03-Sep-26,48.46,49.19,47.45,47.56,2477848799
02-Sep-26,46.82,48.25,46.56,48.20,2578183446
01-Sep-26,45.50,46.94,45.50,46.87,2308814831
31-Aug-26,44.62,45.34,44.33,45.02,3073548400
28-Aug-26,42.72,43.60,42.62,43.55,1990958192
27-Aug-26,41.45,42.89,41.00,42.70,1817815176
26-Aug-26,41.14,42.27,40.97,41.45,3110528270
25-Aug-26,41.18,41.91,41.01,41.35,3548760097
24-Aug-26,42.60,42.64,41.62,42.11,2076497167
21-Aug-26,44.34,44.62,44.16,44.30,2341986822
20-Aug-26,43.75,44.63,43.47,44.32,1985270106
19-Aug-26,42.84,43.97,42.84,43.11,2152720868
18-Aug-26,42.80,43.20,42.42,42.60,1575798553
17-Aug-26,42.35,42.76,41.72,42.47,2021009684
14-Aug-26,41.63,42.46,41.63,42.09,1436289432
13-Aug-26,41.15,41.96,41.07,41.90,1546454687
12-Aug-26,41.50,41.97,41.15,41.45,2657031772
11-Aug-26,42.40,42.50,41.01,41.66,2240878493
10-Aug-26,41.32,42.47,41.06,42.23,3138040244
07-Aug-26,42.90,42.96,40.83,40.87,4060191447
06-Aug-26,42.02,42.47,41.92,42.13,1968484322
05-Aug-26,42.53,42.99,41.75,41.93,1366631654
04-Aug-26,43.09,43.09,41.77,42.50,1154718999
03-Aug-26,42.40,43.09,42.35,43.05,1044580044
31-Jul-26,43.00,43.55,42.86,43.42,1084118619
30-Jul-26,42.00,42.84,41.82,42.84,1072015329
29-Jul-26,42.16,42.40,41.75,42.00,1325223520
28-Jul-26,41.02,41.77,40.88,41.21,1235021780
27-Jul-26,41.20,41.48,40.82,41.01,1352911454
24-Jul-26,42.37,42.91,42.15,42.21,1236032500
23-Jul-26,43.40,43.49,42.86,42.95,1090640154
22-Jul-26,42.10,42.74,41.97,42.58,1625678884
21-Jul-26,41.21,41.70,41.13,41.66,1604578441
20-Jul-26,41.20,41.44,40.47,41.15,1112126215
17-Jul-26,40.41,41.11,40.41,40.90,1313240798

*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