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
02/04/2026	1,65%	0,78	48,15	49,30	47,94	49,46	1.871M	64.631
01/04/2026	-2,67%	-1,30	47,37	47,70	46,77	48,07	3.145M	5.656
31/03/2026	-2,01%	-1,00	48,67	50,07	47,65	50,55	3.878M	94.808
30/03/2026	0,53%	0,26	49,67	49,75	49,49	50,69	2.574M	75.355
27/03/2026	2,89%	1,39	49,41	48,50	48,13	49,44	2.654M	64.410
26/03/2026	1,09%	0,52	48,02	47,60	47,52	48,47	2.882M	74.583
25/03/2026	0,49%	0,23	47,50	46,50	46,30	47,55	1.912M	62.800

24/03/2026	2,69%	1,24	47,27	46,40	46,37	47,95	2.721M	83.630
23/03/2026	0,79%	0,36	46,03	44,42	44,32	46,18	2.982M	81.015
20/03/2026	-2,37%	-1,11	45,67	46,79	44,92	47,25	3.561M	96.077
19/03/2026	-0,47%	-0,22	46,78	47,20	46,69	48,13	4.024M	18.876
18/03/2026	1,34%	0,62	47,00	46,70	46,55	47,15	2.587M	77.272
17/03/2026	1,76%	0,80	46,38	45,85	45,80	47,26	2.383M	75.115
16/03/2026	2,04%	0,91	45,58	44,88	44,80	45,99	1.845M	59.484
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	0,92%	0,29	31,66	31,57	31,49	31,99	959M	45.960
05/12/2025	-3,54%	-1,15	31,37	32,50	31,37	32,91	2.375M	70.055
04/12/2025	0,65%	0,21	32,52	32,49	32,45	32,75	1.075M	46.048
03/12/2025	0,75%	0,24	32,31	32,15	32,15	32,50	1.184M	40.403
02/12/2025	0,69%	0,22	32,07	31,93	31,44	32,07	813M	41.450
01/12/2025	0,19%	0,06	31,85	31,95	31,57	32,17	939M	44.260
28/11/2025	-1,88%	-0,61	31,79	32,27	31,29	32,31	1.913M	67.455
27/11/2025	0,53%	0,17	32,40	32,28	32,20	32,40	520M	22.452
26/11/2025	-0,15%	-0,05	32,23	32,38	32,10	32,41	808M	40.694
25/11/2025	-0,80%	-0,26	32,28	32,35	32,09	32,44	917M	38.104
24/11/2025	-0,09%	-0,03	32,54	32,56	32,36	32,75	1.258M	35.201
21/11/2025	-0,76%	-0,25	32,57	32,56	32,36	32,74	1.329M	40.158
19/11/2025	-0,52%	-0,17	32,82	32,80	32,54	32,98	1.596M	36.046
18/11/2025	0,33%	0,11	32,99	32,70	32,67	33,17	874M	29.869
17/11/2025	0,55%	0,18	32,88	32,76	32,73	33,08	2.095M	32.543
14/11/2025	0,65%	0,21	32,70	32,60	32,58	33,17	899M	26.896
13/11/2025	0,43%	0,14	32,49	32,36	32,32	32,94	1.257M	48.978
12/11/2025	-2,56%	-0,85	32,35	33,26	32,08	33,26	2.194M	67.383
11/11/2025	2,60%	0,84	33,20	32,54	32,45	33,44	2.266M	74.667
10/11/2025	0,56%	0,18	32,36	32,30	31,93	32,55	1.327M	50.201
07/11/2025	3,77%	1,17	32,18	31,22	30,85	32,18	3.074M	95.158
06/11/2025	0,52%	0,16	31,01	30,98	30,90	31,28	1.351M	40.328
05/11/2025	1,98%	0,60	30,85	30,30	30,21	30,95	1.241M	40.602
04/11/2025	0,50%	0,15	30,25	30,00	29,91	30,26	1.054M	33.825
03/11/2025	1,18%	0,35	30,10	29,88	29,80	30,47	1.658M	54.974
31/10/2025	-0,47%	-0,14	29,75	30,00	29,55	30,09	879M	35.268
30/10/2025	-0,43%	-0,13	29,89	29,92	29,76	30,16	679M	29.200
29/10/2025	0,10%	0,03	30,02	30,09	29,80	30,16	746M	31.372
28/10/2025	-0,03%	-0,01	29,99	29,90	29,76	30,35	761M	44.004
27/10/2025	0,54%	0,16	30,00	30,16	29,69	30,16	742M	37.926
24/10/2025	-1,16%	-0,35	29,84	30,30	29,81	30,45	732M	25.849
23/10/2025	1,14%	0,34	30,19	30,52	30,11	30,72	1.218M	47.261
22/10/2025	1,15%	0,34	29,85	29,76	29,62	30,03	808M	30.846
21/10/2025	-0,81%	-0,24	29,51	29,96	29,47	29,99	756M	31.595
20/10/2025	0,07%	0,02	29,75	29,70	29,48	29,90	934M	30.093
17/10/2025	0,95%	0,28	29,73	29,50	29,31	29,95	1.075M	31.429
16/10/2025	-1,01%	-0,30	29,45	29,74	29,41	29,81	847M	34.820
15/10/2025	-0,90%	-0,27	29,75	30,05	29,67	30,17	1.202M	37.590
14/10/2025	-0,69%	-0,21	30,02	29,95	29,88	30,46	848M	31.298
13/10/2025	0,97%	0,29	30,23	30,15	29,97	30,27	419M	22.941
10/10/2025	-0,89%	-0,27	29,94	30,10	29,87	30,16	1.505M	37.348
09/10/2025	-1,44%	-0,44	30,21	30,66	30,19	30,84	694M	26.650
08/10/2025	-0,58%	-0,18	30,65	31,08	30,50	31,08	543M	25.073
07/10/2025	0,36%	0,11	30,83	30,72	30,35	30,86	892M	29.639
06/10/2025	-0,90%	-0,28	30,72	31,20	30,70	31,23	657M	30.622
03/10/2025	-0,26%	-0,08	31,00	31,16	31,00	31,33	614M	27.972
02/10/2025	-0,96%	-0,30	31,08	31,38	31,02	31,41	794M	28.998
01/10/2025	-0,25%	-0,08	31,38	31,45	31,30	31,55	780M	38.395
30/09/2025	-1,10%	-0,35	31,46	31,69	31,16	31,90	1.528M	53.203
29/09/2025	-1,36%	-0,44	31,81	32,26	31,73	32,54	1.139M	43.244
26/09/2025	-0,34%	-0,11	32,25	32,49	32,15	32,74	902M	46.053
25/09/2025	-0,80%	-0,26	32,36	32,70	32,24	32,80	960M	35.765
24/09/2025	2,26%	0,72	32,62	32,16	32,06	32,63	1.182M	57.914
23/09/2025	1,69%	0,53	31,90	31,49	31,46	32,09	1.273M	67.258
22/09/2025	1,00%	0,31	31,37	31,00	30,84	31,47	688M	31.402
19/09/2025	-1,11%	-0,35	31,06	31,43	30,91	31,45	1.519M	28.832
18/09/2025	-0,98%	-0,31	31,41	31,77	31,19	31,82	808M	39.073
17/09/2025	0,60%	0,19	31,72	31,54	31,46	31,79	923M	29.838
16/09/2025	0,25%	0,08	31,53	31,60	31,34	31,68	604M	26.325
15/09/2025	0,87%	0,27	31,45	31,30	31,06	31,55	689M	25.506
12/09/2025	-0,67%	-0,21	31,18	31,45	31,16	31,70	606M	25.071
11/09/2025	-0,38%	-0,12	31,39	31,30	31,27	31,48	553M	22.964
10/09/2025	1,81%	0,56	31,51	30,96	30,92	31,54	1.127M	63.509
09/09/2025	0,78%	0,24	30,95	30,86	30,81	31,15	970M	42.943
08/09/2025	0,39%	0,12	30,71	30,83	30,51	30,97	558M	29.558
05/09/2025	-1,51%	-0,47	30,59	31,08	30,19	31,09	1.409M	54.338
04/09/2025	0,00%	0,00	31,06	31,00	30,93	31,32	773M	26.062
03/09/2025	-0,86%	-0,27	31,06	31,12	30,92	31,35	926M	35.140
02/09/2025	0,51%	0,16	31,33	31,00	31,00	31,44	620M	24.351
01/09/2025	0,23%	0,07	31,17	31,20	31,05	31,37	308M	17.433
29/08/2025	0,55%	0,17	31,10	30,93	30,85	31,35	864M	37.206
28/08/2025	0,88%	0,27	30,93	30,78	30,71	31,13	799M	47.842
27/08/2025	0,76%	0,23	30,66	30,45	30,36	30,68	499M	21.139
26/08/2025	-0,72%	-0,22	30,43	30,48	30,23	30,58	663M	30.688
25/08/2025	0,59%	0,18	30,65	30,47	30,42	30,78	646M	30.719
22/08/2025	0,59%	0,18	30,47	29,89	29,80	30,47	1.507M	91.660
21/08/2025	0,23%	0,07	30,29	30,22	30,01	30,43	705M	37.290
20/08/2025	0,60%	0,18	30,22	30,12	30,10	30,36	717M	33.998
19/08/2025	-1,05%	-0,32	30,04	30,20	29,85	30,23	1.179M	38.999
18/08/2025	0,63%	0,19	30,36	30,25	30,02	30,55	956M	29.666
15/08/2025	-0,03%	-0,01	30,17	30,10	29,74	30,22	1.658M	40.677
14/08/2025	-1,28%	-0,39	30,18	30,73	30,02	30,73	1.304M	78.096
13/08/2025	-0,75%	-0,23	30,57	30,80	30,41	30,86	1.173M	58.990
12/08/2025	0,26%	0,08	30,80	30,79	30,65	31,27	1.174M	44.218
11/08/2025	0,62%	0,19	30,72	30,71	30,58	31,03	863M	42.973
08/08/2025	-6,15%	-2,00	30,53	31,50	30,53	32,05	3.333M	48.710
07/08/2025	0,56%	0,18	32,53	32,64	32,43	32,85	689M	36.090
06/08/2025	0,12%	0,04	32,35	32,60	32,19	32,94	1.071M	38.528
05/08/2025	0,47%	0,15	32,31	32,13	32,03	32,41	665M	24.073
04/08/2025	-0,16%	-0,05	32,16	32,21	31,96	32,27	488M	22.815
01/08/2025	-1,32%	-0,43	32,21	32,80	32,04	32,91	780M	27.943
31/07/2025	-0,40%	-0,13	32,64	32,45	32,42	32,75	767M	30.213
30/07/2025	1,02%	0,33	32,77	32,30	32,27	32,83	883M	32.728
29/07/2025	1,31%	0,42	32,44	32,19	31,99	32,60	1.077M	66.684
28/07/2025	0,13%	0,04	32,02	32,16	31,68	32,43	899M	46.506
25/07/2025	0,13%	0,04	31,98	31,99	31,91	32,18	427M	22.060
24/07/2025	-0,16%	-0,05	31,94	31,93	31,65	32,02	569M	25.099
23/07/2025	2,04%	0,64	31,99	31,35	31,30	32,03	873M	34.875
22/07/2025	0,97%	0,30	31,35	31,05	30,99	31,58	770M	37.669
21/07/2025	0,19%	0,06	31,05	30,89	30,77	31,28	510M	25.863
18/07/2025	-1,53%	-0,48	30,99	31,40	30,60	31,60	1.784M	41.211
17/07/2025	-1,01%	-0,32	31,47	31,77	31,40	31,77	867M	42.053
16/07/2025	-0,50%	-0,16	31,79	31,90	31,47	31,95	874M	28.870
15/07/2025	-0,78%	-0,25	31,95	32,24	31,81	32,38	599M	37.484
14/07/2025	-1,32%	-0,43	32,20	32,63	32,12	32,77	779M	29.425
11/07/2025	1,21%	0,39	32,63	32,20	32,15	32,70	780M	26.401
10/07/2025	-0,25%	-0,08	32,24	32,01	31,72	32,43	742M	31.126
09/07/2025	-0,62%	-0,20	32,32	32,57	32,06	32,63	721M	35.294
08/07/2025	1,43%	0,46	32,52	32,07	32,03	32,59	934M	46.813
07/07/2025	-0,19%	-0,06	32,06	32,12	31,90	32,26	575M	24.951
04/07/2025	-0,12%	-0,04	32,12	32,00	31,97	32,31	301M	15.542
03/07/2025	0,34%	0,11	32,16	32,00	31,94	32,39	461M	25.309
02/07/2025	1,78%	0,56	32,05	31,58	31,48	32,24	903M	40.795
01/07/2025	0,90%	0,28	31,49	31,45	31,26	31,57	535M	23.731
27/06/2025	-0,79%	-0,25	31,21	31,39	31,14	31,45	515M	24.453
26/06/2025	0,80%	0,25	31,46	31,35	31,31	31,60	542M	23.658
25/06/2025	-0,51%	-0,16	31,21	31,32	31,21	31,54	725M	32.354
24/06/2025	-1,97%	-0,63	31,37	31,29	31,14	31,84	1.531M	52.200
23/06/2025	-2,50%	-0,82	32,00	33,29	31,81	33,34	1.771M	62.261
20/06/2025	-0,27%	-0,09	32,82	32,73	32,63	33,16	2.795M	44.883
18/06/2025	-0,09%	-0,03	32,91	32,96	32,49	33,21	1.619M	57.222
17/06/2025	2,27%	0,73	32,94	32,38	32,37	33,09	1.895M	67.040
16/06/2025	-0,98%	-0,32	32,21	32,53	32,07	32,93	1.489M	61.619
13/06/2025	2,46%	0,78	32,53	33,11	32,17	33,17	2.439M	77.762
12/06/2025	2,25%	0,70	31,75	30,80	30,73	31,91	1.632M	92.561
11/06/2025	3,33%	1,00	31,05	30,30	30,30	31,16	1.614M	81.048
10/06/2025	3,02%	0,88	30,05	29,41	29,35	30,22	1.387M	55.942
09/06/2025	-1,55%	-0,46	29,17	29,22	28,86	29,47	1.279M	50.824
06/06/2025	0,92%	0,27	29,63	29,45	29,36	29,83	832M	39.726
05/06/2025	0,03%	0,01	29,36	29,50	29,21	29,64	699M	39.453
04/06/2025	-2,75%	-0,83	29,35	30,24	29,27	30,45	1.245M	59.632
03/06/2025	-2,90%	-0,90	30,18	29,88	29,39	30,30	1.788M	67.254
02/06/2025	0,58%	0,18	31,08	31,64	31,01	31,65	1.096M	69.455
30/05/2025	-1,09%	-0,34	30,90	31,15	30,90	31,27	1.399M	47.281
29/05/2025	-0,60%	-0,19	31,24	31,48	31,05	31,50	649M	42.078
28/05/2025	-0,32%	-0,10	31,43	31,67	31,43	31,72	963M	41.095
27/05/2025	0,73%	0,23	31,53	31,52	31,36	31,67	1.082M	38.068
26/05/2025	-0,32%	-0,10	31,30	31,46	31,14	31,53	666M	31.115
23/05/2025	0,22%	0,07	31,40	31,09	30,87	31,40	804M	34.826
22/05/2025	-1,32%	-0,42	31,33	31,64	31,21	31,65	1.324M	61.267
21/05/2025	-1,12%	-0,36	31,75	32,21	31,69	32,39	919M	40.901
20/05/2025	0,41%	0,13	32,11	32,05	31,95	32,41	1.076M	44.883
19/05/2025	-0,12%	-0,04	31,98	31,84	31,70	32,13	965M	39.740
16/05/2025	0,47%	0,15	32,02	31,84	31,66	32,16	1.534M	30.814
15/05/2025	-0,13%	-0,04	31,87	31,70	31,59	32,09	1.034M	44.185
14/05/2025	-0,68%	-0,22	31,91	32,00	31,70	32,12	896M	43.604
13/05/2025	1,52%	0,48	32,13	31,77	31,35	32,25	1.790M	67.747
12/05/2025	2,39%	0,74	31,65	31,90	31,65	32,17	1.707M	65.780
09/05/2025	0,65%	0,20	30,91	31,10	30,64	31,18	775M	34.232
08/05/2025	1,39%	0,42	30,71	30,59	30,45	31,03	1.375M	70.129
07/05/2025	0,46%	0,14	30,29	30,30	29,90	30,30	1.056M	41.263
06/05/2025	1,65%	0,49	30,15	30,11	29,96	30,39	1.591M	56.494
05/05/2025	-3,73%	-1,15	29,66	30,57	29,66	30,62	1.769M	56.328
02/05/2025	2,73%	0,82	30,81	30,20	29,97	30,81	1.010M	41.371
30/04/2025	-1,87%	-0,57	29,99	30,41	29,96	30,58	1.594M	64.139
29/04/2025	0,53%	0,16	30,56	30,30	30,15	30,81	1.009M	39.720
28/04/2025	-0,39%	-0,12	30,40	30,56	30,25	30,78	833M	54.357
25/04/2025	0,30%	0,09	30,52	30,34	30,20	30,73	1.086M	44.424
24/04/2025	-0,46%	-0,14	30,43	30,81	30,06	30,84	1.873M	57.721
23/04/2025	-1,13%	-0,35	30,57	31,35	30,50	31,78	2.220M	72.477
22/04/2025	0,23%	0,07	30,92	30,80	30,33	31,25	1.284M	57.398
17/04/2025	-0,48%	-0,15	30,85	30,67	30,46	31,18	2.029M	58.943
16/04/2025	0,00%	0,00	31,00	31,29	30,85	31,47	2.279M	14.906
15/04/2025	-2,30%	-0,73	31,00	31,73	30,98	31,87	1.825M	72.932
14/04/2025	-0,38%	-0,12	31,73	32,60	31,44	32,88	1.792M	72.323
11/04/2025	1,99%	0,62	31,85	31,50	30,78	32,30	2.062M	83.529
10/04/2025	-6,22%	-2,07	31,23	33,00	31,20	33,02	2.268M	92.593
09/04/2025	4,06%	1,30	33,30	31,31	31,04	33,58	3.433M	27.182
08/04/2025	-3,56%	-1,18	32,00	33,70	31,88	33,94	2.038M	93.663
07/04/2025	-3,97%	-1,37	33,18	33,92	33,11	34,56	2.874M	29.711
04/04/2025	-4,03%	-1,45	34,55	34,74	33,81	35,01	2.993M	25.075
03/04/2025	-3,23%	-1,20	36,00	36,15	35,61	36,30	2.373M	92.139
02/04/2025	-0,27%	-0,10	37,20	37,27	36,83	37,30	629M	30.758
01/04/2025	0,38%	0,14	37,30	37,30	37,20	37,97	716M	40.561
31/03/2025	-0,72%	-0,27	37,16	37,35	37,08	37,64	972M	33.618
28/03/2025	-0,64%	-0,24	37,43	37,65	37,09	37,88	824M	34.289
27/03/2025	0,75%	0,28	37,67	37,43	37,39	37,97	1.074M	42.453
26/03/2025	0,94%	0,35	37,39	37,15	37,15	37,63	1.006M	51.921
25/03/2025	0,79%	0,29	37,04	36,85	36,63	37,52	1.043M	39.023
24/03/2025	-0,14%	-0,05	36,75	36,70	36,50	36,94	748M	40.590
21/03/2025	1,55%	0,56	36,80	36,22	36,18	37,03	2.242M	57.751
20/03/2025	0,22%	0,08	36,24	36,16	35,76	36,48	1.694M	75.551
19/03/2025	-0,08%	-0,03	36,16	36,27	36,03	36,33	766M	53.276
18/03/2025	0,08%	0,03	36,19	36,19	35,91	36,41	546M	46.420
17/03/2025	1,86%	0,66	36,16	35,61	35,60	36,41	1.128M	80.984
14/03/2025	3,08%	1,06	35,50	34,60	34,37	35,76	1.462M	74.471
13/03/2025	1,00%	0,34	34,44	34,18	34,04	34,54	662M	29.459
12/03/2025	0,00%	0,00	34,10	34,16	33,96	34,40	688M	34.224
11/03/2025	-1,50%	-0,52	34,10	34,75	33,91	34,90	985M	63.294
10/03/2025	-0,03%	-0,01	34,62	34,58	34,00	34,62	1.202M	65.694
07/03/2025	1,08%	0,37	34,63	34,29	34,23	34,93	972M	58.599
06/03/2025	-1,04%	-0,36	34,26	34,81	34,03	35,12	1.640M	82.500
05/03/2025	-3,65%	-1,31	34,62	35,02	34,55	35,11	1.688M	3.551
28/02/2025	-1,86%	-0,68	35,93	36,49	35,81	36,55	2.000M	72.016
27/02/2025	-3,53%	-1,34	36,61	36,36	35,48	36,74	4.702M	79.769
26/02/2025	0,00%	0,00	37,95	38,25	37,75	38,25	1.040M	35.000
25/02/2025	-0,45%	-0,17	37,95	38,12	37,83	38,44	1.218M	42.423
24/02/2025	-0,70%	-0,27	38,12	38,50	37,80	38,51	1.061M	45.977
21/02/2025	-0,29%	-0,11	38,39	38,53	38,17	38,53	1.155M	38.946
20/02/2025	0,16%	0,06	38,50	38,42	38,31	38,57	1.023M	55.752
19/02/2025	0,21%	0,08	38,44	38,11	37,87	38,66	1.253M	61.303
18/02/2025	1,83%	0,69	38,36	37,72	37,71	38,44	1.684M	75.061
17/02/2025	0,61%	0,23	37,67	37,64	37,47	37,92	853M	61.646
14/02/2025	3,08%	1,12	37,44	36,44	36,40	37,58	1.499M	78.903
13/02/2025	0,11%	0,04	36,32	36,20	36,02	36,33	556M	29.412
12/02/2025	-1,49%	-0,55	36,28	36,65	36,11	36,75	1.358M	75.458
11/02/2025	0,00%	0,00	36,83	37,01	36,68	37,09	612M	28.225
10/02/2025	0,68%	0,25	36,83	36,81	36,72	37,03	645M	31.730
07/02/2025	-0,57%	-0,21	36,58	36,86	36,37	37,03	784M	49.385
06/02/2025	-0,19%	-0,07	36,79	36,84	36,70	37,12	645M	34.837
05/02/2025	-0,73%	-0,27	36,86	37,05	36,75	37,07	758M	43.377
04/02/2025	-0,99%	-0,37	37,13	37,30	36,82	37,35	1.273M	68.767
03/02/2025	-0,50%	-0,19	37,50	37,76	37,38	37,81	935M	48.603
31/01/2025	0,80%	0,30	37,69	37,39	37,25	38,37	1.402M	62.319
30/01/2025	1,33%	0,49	37,39	37,04	36,80	37,51	1.153M	47.364
29/01/2025	-0,62%	-0,23	36,90	37,20	36,76	37,33	672M	39.189
28/01/2025	-0,13%	-0,05	37,13	37,40	36,88	37,49	1.026M	42.942
27/01/2025	1,47%	0,54	37,18	36,57	36,47	37,30	1.104M	43.025
24/01/2025	-0,52%	-0,19	36,64	36,88	36,40	36,90	593M	36.934
23/01/2025	-0,70%	-0,26	36,83	37,12	36,70	37,41	988M	40.204
22/01/2025	-0,56%	-0,21	37,09	37,36	37,03	37,63	815M	32.336
21/01/2025	0,03%	0,01	37,30	37,10	36,72	37,35	875M	34.558
20/01/2025	0,24%	0,09	37,29	37,22	37,11	37,43	519M	32.827
17/01/2025	0,40%	0,15	37,20	37,01	36,85	37,40	1.486M	39.452
16/01/2025	-0,64%	-0,24	37,05	37,21	36,77	37,24	988M	35.783
15/01/2025	1,28%	0,47	37,29	36,93	36,80	37,32	1.207M	50.709
14/01/2025	-0,67%	-0,25	36,82	37,11	36,58	37,13	1.075M	39.056
13/01/2025	0,35%	0,13	37,07	37,30	36,97	37,53	853M	49.760
10/01/2025	0,27%	0,10	36,94	37,25	36,90	37,52	1.500M	48.428
09/01/2025	0,44%	0,16	36,84	36,70	36,70	36,97	425M	22.091
08/01/2025	-0,81%	-0,30	36,68	36,99	36,43	37,12	899M	44.135
07/01/2025	2,13%	0,77	36,98	36,55	36,30	37,25	1.392M	65.276
06/01/2025	-0,47%	-0,17	36,21	36,60	36,06	36,69	862M	50.002
03/01/2025	-1,06%	-0,39	36,38	36,88	36,32	37,04	849M	38.744
02/01/2025	1,60%	0,58	36,77	36,42	36,19	37,09	1.103M	72.178
30/12/2024	1,49%	0,53	36,19	35,78	35,77	36,37	809M	58.634
27/12/2024	-0,31%	-0,11	35,66	36,00	35,61	36,00	865M	49.931
26/12/2024	-2,96%	-1,09	35,77	35,63	35,60	36,00	821M	49.296
23/12/2024	0,03%	0,01	36,86	37,00	36,72	37,05	1.616M	58.689
20/12/2024	-0,83%	-0,31	36,85	37,16	36,71	37,35	2.186M	58.287
19/12/2024	-0,40%	-0,15	37,16	37,66	36,98	37,93	1.616M	72.872
18/12/2024	-2,58%	-0,99	37,31	38,28	37,31	38,40	2.194M	88.156
17/12/2024	0,95%	0,36	38,30	37,94	37,83	38,49	1.516M	71.505
16/12/2024	-0,42%	-0,16	37,94	38,19	37,83	38,26	812M	41.197
13/12/2024	-0,63%	-0,24	38,10	38,60	37,92	38,73	884M	57.391
12/12/2024	-5,54%	-2,25	38,34	38,72	38,12	38,89	1.474M	55.984
11/12/2024	1,00%	0,40	40,59	40,35	39,95	40,76	1.896M	67.364
10/12/2024	0,37%	0,15	40,19	40,30	40,11	40,43	879M	36.145
09/12/2024	2,59%	1,01	40,04	39,38	39,36	40,17	1.138M	50.887
06/12/2024	-1,54%	-0,61	39,03	39,64	38,96	39,70	1.214M	52.718
05/12/2024	0,99%	0,39	39,64	39,39	39,21	39,81	998M	45.833
04/12/2024	-0,63%	-0,25	39,25	39,50	38,98	39,86	1.244M	44.615
03/12/2024	0,89%	0,35	39,50	39,40	39,08	39,50	886M	36.988
02/12/2024	0,64%	0,25	39,15	38,90	38,77	39,40	1.241M	53.695
29/11/2024	0,80%	0,31	38,90	38,50	38,41	39,22	1.710M	56.649
28/11/2024	-1,03%	-0,40	38,59	38,81	38,38	39,30	1.285M	41.024
27/11/2024	-	-	38,99	39,20	38,75	39,36	1.194M	45.014

Date,Open,High,Low,Close,Volume
02-Apr-26,49.30,49.46,47.94,48.15,1871339261
01-Apr-26,47.70,48.07,46.77,47.37,3145353244
31-Mar-26,50.07,50.55,47.65,48.67,3877769674
30-Mar-26,49.75,50.69,49.49,49.67,2573573307
27-Mar-26,48.50,49.44,48.13,49.41,2653533230
26-Mar-26,47.60,48.47,47.52,48.02,2882068982
25-Mar-26,46.50,47.55,46.30,47.50,1912416571
24-Mar-26,46.40,47.95,46.37,47.27,2721477287
23-Mar-26,44.42,46.18,44.32,46.03,2981831715
20-Mar-26,46.79,47.25,44.92,45.67,3560544618
19-Mar-26,47.20,48.13,46.69,46.78,4024329257
18-Mar-26,46.70,47.15,46.55,47.00,2586851395
17-Mar-26,45.85,47.26,45.80,46.38,2382948705
16-Mar-26,44.88,45.99,44.80,45.58,1844646583
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
05-Dec-25,32.50,32.91,31.37,31.37,2375238965
04-Dec-25,32.49,32.75,32.45,32.52,1075421865
03-Dec-25,32.15,32.50,32.15,32.31,1184249649
02-Dec-25,31.93,32.07,31.44,32.07,812501720
01-Dec-25,31.95,32.17,31.57,31.85,939199335
28-Nov-25,32.27,32.31,31.29,31.79,1913290722
27-Nov-25,32.28,32.40,32.20,32.40,519702687
26-Nov-25,32.38,32.41,32.10,32.23,807759523
25-Nov-25,32.35,32.44,32.09,32.28,917037308
24-Nov-25,32.56,32.75,32.36,32.54,1257534550
21-Nov-25,32.56,32.74,32.36,32.57,1328591628
19-Nov-25,32.80,32.98,32.54,32.82,1596428507
18-Nov-25,32.70,33.17,32.67,32.99,873730624
17-Nov-25,32.76,33.08,32.73,32.88,2094900126
14-Nov-25,32.60,33.17,32.58,32.70,898936503
13-Nov-25,32.36,32.94,32.32,32.49,1257290817
12-Nov-25,33.26,33.26,32.08,32.35,2194424826
11-Nov-25,32.54,33.44,32.45,33.20,2265670056
10-Nov-25,32.30,32.55,31.93,32.36,1326640929
07-Nov-25,31.22,32.18,30.85,32.18,3074416165
06-Nov-25,30.98,31.28,30.90,31.01,1350677519
05-Nov-25,30.30,30.95,30.21,30.85,1240577836
04-Nov-25,30.00,30.26,29.91,30.25,1053903046
03-Nov-25,29.88,30.47,29.80,30.10,1657722039
31-Oct-25,30.00,30.09,29.55,29.75,878663650
30-Oct-25,29.92,30.16,29.76,29.89,678798566
29-Oct-25,30.09,30.16,29.80,30.02,746170398
28-Oct-25,29.90,30.35,29.76,29.99,760540282
27-Oct-25,30.16,30.16,29.69,30.00,741863529
24-Oct-25,30.30,30.45,29.81,29.84,731750937
23-Oct-25,30.52,30.72,30.11,30.19,1217525542
22-Oct-25,29.76,30.03,29.62,29.85,807697676
21-Oct-25,29.96,29.99,29.47,29.51,755936601
20-Oct-25,29.70,29.90,29.48,29.75,933642910
17-Oct-25,29.50,29.95,29.31,29.73,1075104888
16-Oct-25,29.74,29.81,29.41,29.45,846810190
15-Oct-25,30.05,30.17,29.67,29.75,1202241993
14-Oct-25,29.95,30.46,29.88,30.02,848311758
13-Oct-25,30.15,30.27,29.97,30.23,418977526
10-Oct-25,30.10,30.16,29.87,29.94,1504887788
09-Oct-25,30.66,30.84,30.19,30.21,694273726
08-Oct-25,31.08,31.08,30.50,30.65,542695467
07-Oct-25,30.72,30.86,30.35,30.83,892392199
06-Oct-25,31.20,31.23,30.70,30.72,657103099
03-Oct-25,31.16,31.33,31.00,31.00,614314145
02-Oct-25,31.38,31.41,31.02,31.08,793570209
01-Oct-25,31.45,31.55,31.30,31.38,779671049
30-Sep-25,31.69,31.90,31.16,31.46,1527819112
29-Sep-25,32.26,32.54,31.73,31.81,1138927894
26-Sep-25,32.49,32.74,32.15,32.25,902107189
25-Sep-25,32.70,32.80,32.24,32.36,959642124
24-Sep-25,32.16,32.63,32.06,32.62,1182464991
23-Sep-25,31.49,32.09,31.46,31.90,1272874298
22-Sep-25,31.00,31.47,30.84,31.37,687772494
19-Sep-25,31.43,31.45,30.91,31.06,1518924127
18-Sep-25,31.77,31.82,31.19,31.41,808185239
17-Sep-25,31.54,31.79,31.46,31.72,922990628
16-Sep-25,31.60,31.68,31.34,31.53,604222627
15-Sep-25,31.30,31.55,31.06,31.45,689359872
12-Sep-25,31.45,31.70,31.16,31.18,606499131
11-Sep-25,31.30,31.48,31.27,31.39,552550691
10-Sep-25,30.96,31.54,30.92,31.51,1126908424
09-Sep-25,30.86,31.15,30.81,30.95,970457146
08-Sep-25,30.83,30.97,30.51,30.71,557824302
05-Sep-25,31.08,31.09,30.19,30.59,1409110207
04-Sep-25,31.00,31.32,30.93,31.06,772865001
03-Sep-25,31.12,31.35,30.92,31.06,925545002
02-Sep-25,31.00,31.44,31.00,31.33,619624524
01-Sep-25,31.20,31.37,31.05,31.17,308362832
29-Aug-25,30.93,31.35,30.85,31.10,863686201
28-Aug-25,30.78,31.13,30.71,30.93,798668604
27-Aug-25,30.45,30.68,30.36,30.66,499098109
26-Aug-25,30.48,30.58,30.23,30.43,662542764
25-Aug-25,30.47,30.78,30.42,30.65,645703828
22-Aug-25,29.89,30.47,29.80,30.47,1506520900
21-Aug-25,30.22,30.43,30.01,30.29,704887182
20-Aug-25,30.12,30.36,30.10,30.22,716748827
19-Aug-25,30.20,30.23,29.85,30.04,1179248760
18-Aug-25,30.25,30.55,30.02,30.36,956057541
15-Aug-25,30.10,30.22,29.74,30.17,1657945791
14-Aug-25,30.73,30.73,30.02,30.18,1304208447
13-Aug-25,30.80,30.86,30.41,30.57,1172508122
12-Aug-25,30.79,31.27,30.65,30.80,1174206493
11-Aug-25,30.71,31.03,30.58,30.72,862811827
08-Aug-25,31.50,32.05,30.53,30.53,3332535688
07-Aug-25,32.64,32.85,32.43,32.53,689386037
06-Aug-25,32.60,32.94,32.19,32.35,1070651818
05-Aug-25,32.13,32.41,32.03,32.31,665077653
04-Aug-25,32.21,32.27,31.96,32.16,488459358
01-Aug-25,32.80,32.91,32.04,32.21,780228311
31-Jul-25,32.45,32.75,32.42,32.64,767416727
30-Jul-25,32.30,32.83,32.27,32.77,882583471
29-Jul-25,32.19,32.60,31.99,32.44,1077498790
28-Jul-25,32.16,32.43,31.68,32.02,898931272
25-Jul-25,31.99,32.18,31.91,31.98,427163690
24-Jul-25,31.93,32.02,31.65,31.94,568750377
23-Jul-25,31.35,32.03,31.30,31.99,872554701
22-Jul-25,31.05,31.58,30.99,31.35,769846734
21-Jul-25,30.89,31.28,30.77,31.05,510424755
18-Jul-25,31.40,31.60,30.60,30.99,1783753230
17-Jul-25,31.77,31.77,31.40,31.47,867138125
16-Jul-25,31.90,31.95,31.47,31.79,874394776
15-Jul-25,32.24,32.38,31.81,31.95,598546485
14-Jul-25,32.63,32.77,32.12,32.20,779056632
11-Jul-25,32.20,32.70,32.15,32.63,779764042
10-Jul-25,32.01,32.43,31.72,32.24,742267469
09-Jul-25,32.57,32.63,32.06,32.32,720896524
08-Jul-25,32.07,32.59,32.03,32.52,934448453
07-Jul-25,32.12,32.26,31.90,32.06,575255831
04-Jul-25,32.00,32.31,31.97,32.12,300704041
03-Jul-25,32.00,32.39,31.94,32.16,461444201
02-Jul-25,31.58,32.24,31.48,32.05,903155700
01-Jul-25,31.45,31.57,31.26,31.49,534915035
27-Jun-25,31.39,31.45,31.14,31.21,514636680
26-Jun-25,31.35,31.60,31.31,31.46,542325428
25-Jun-25,31.32,31.54,31.21,31.21,725321891
24-Jun-25,31.29,31.84,31.14,31.37,1530594565
23-Jun-25,33.29,33.34,31.81,32.00,1771391913
20-Jun-25,32.73,33.16,32.63,32.82,2794821796
18-Jun-25,32.96,33.21,32.49,32.91,1619377584
17-Jun-25,32.38,33.09,32.37,32.94,1895024916
16-Jun-25,32.53,32.93,32.07,32.21,1489432251
13-Jun-25,33.11,33.17,32.17,32.53,2439157825
12-Jun-25,30.80,31.91,30.73,31.75,1631969195
11-Jun-25,30.30,31.16,30.30,31.05,1613699763
10-Jun-25,29.41,30.22,29.35,30.05,1386969122
09-Jun-25,29.22,29.47,28.86,29.17,1279033247
06-Jun-25,29.45,29.83,29.36,29.63,832056443
05-Jun-25,29.50,29.64,29.21,29.36,698598139
04-Jun-25,30.24,30.45,29.27,29.35,1245376404
03-Jun-25,29.88,30.30,29.39,30.18,1787892164
02-Jun-25,31.64,31.65,31.01,31.08,1096389190
30-May-25,31.15,31.27,30.90,30.90,1398727758
29-May-25,31.48,31.50,31.05,31.24,649220904
28-May-25,31.67,31.72,31.43,31.43,962972257
27-May-25,31.52,31.67,31.36,31.53,1082433614
26-May-25,31.46,31.53,31.14,31.30,666390313
23-May-25,31.09,31.40,30.87,31.40,803500397
22-May-25,31.64,31.65,31.21,31.33,1323799986
21-May-25,32.21,32.39,31.69,31.75,918583869
20-May-25,32.05,32.41,31.95,32.11,1075513101
19-May-25,31.84,32.13,31.70,31.98,964668410
16-May-25,31.84,32.16,31.66,32.02,1534414569
15-May-25,31.70,32.09,31.59,31.87,1033856560
14-May-25,32.00,32.12,31.70,31.91,895810336
13-May-25,31.77,32.25,31.35,32.13,1790491479
12-May-25,31.90,32.17,31.65,31.65,1707169088
09-May-25,31.10,31.18,30.64,30.91,775334596
08-May-25,30.59,31.03,30.45,30.71,1375268604
07-May-25,30.30,30.30,29.90,30.29,1056203422
06-May-25,30.11,30.39,29.96,30.15,1590576628
05-May-25,30.57,30.62,29.66,29.66,1769439287
02-May-25,30.20,30.81,29.97,30.81,1009616872
30-Apr-25,30.41,30.58,29.96,29.99,1593787009
29-Apr-25,30.30,30.81,30.15,30.56,1009026030
28-Apr-25,30.56,30.78,30.25,30.40,833151644
25-Apr-25,30.34,30.73,30.20,30.52,1085567890
24-Apr-25,30.81,30.84,30.06,30.43,1873104964
23-Apr-25,31.35,31.78,30.50,30.57,2219819673
22-Apr-25,30.80,31.25,30.33,30.92,1284099515
17-Apr-25,30.67,31.18,30.46,30.85,2029435426
16-Apr-25,31.29,31.47,30.85,31.00,2279408432
15-Apr-25,31.73,31.87,30.98,31.00,1824824609
14-Apr-25,32.60,32.88,31.44,31.73,1792412086
11-Apr-25,31.50,32.30,30.78,31.85,2061566793
10-Apr-25,33.00,33.02,31.20,31.23,2268315930
09-Apr-25,31.31,33.58,31.04,33.30,3433039361
08-Apr-25,33.70,33.94,31.88,32.00,2037565708
07-Apr-25,33.92,34.56,33.11,33.18,2873623620
04-Apr-25,34.74,35.01,33.81,34.55,2992511720
03-Apr-25,36.15,36.30,35.61,36.00,2372855659
02-Apr-25,37.27,37.30,36.83,37.20,629244170
01-Apr-25,37.30,37.97,37.20,37.30,715948654
31-Mar-25,37.35,37.64,37.08,37.16,972413294
28-Mar-25,37.65,37.88,37.09,37.43,823964607
27-Mar-25,37.43,37.97,37.39,37.67,1074292590
26-Mar-25,37.15,37.63,37.15,37.39,1006359912
25-Mar-25,36.85,37.52,36.63,37.04,1042616380
24-Mar-25,36.70,36.94,36.50,36.75,747625381
21-Mar-25,36.22,37.03,36.18,36.80,2241873526
20-Mar-25,36.16,36.48,35.76,36.24,1694026352
19-Mar-25,36.27,36.33,36.03,36.16,766208479
18-Mar-25,36.19,36.41,35.91,36.19,545527424
17-Mar-25,35.61,36.41,35.60,36.16,1127973212
14-Mar-25,34.60,35.76,34.37,35.50,1462059484
13-Mar-25,34.18,34.54,34.04,34.44,661565266
12-Mar-25,34.16,34.40,33.96,34.10,688073227
11-Mar-25,34.75,34.90,33.91,34.10,984823605
10-Mar-25,34.58,34.62,34.00,34.62,1202334230
07-Mar-25,34.29,34.93,34.23,34.63,971951909
06-Mar-25,34.81,35.12,34.03,34.26,1639541711
05-Mar-25,35.02,35.11,34.55,34.62,1688096978
28-Feb-25,36.49,36.55,35.81,35.93,2000419105
27-Feb-25,36.36,36.74,35.48,36.61,4702489549
26-Feb-25,38.25,38.25,37.75,37.95,1039918282
25-Feb-25,38.12,38.44,37.83,37.95,1218042093
24-Feb-25,38.50,38.51,37.80,38.12,1060942282
21-Feb-25,38.53,38.53,38.17,38.39,1154871167
20-Feb-25,38.42,38.57,38.31,38.50,1023316221
19-Feb-25,38.11,38.66,37.87,38.44,1253113363
18-Feb-25,37.72,38.44,37.71,38.36,1683503509
17-Feb-25,37.64,37.92,37.47,37.67,853126384
14-Feb-25,36.44,37.58,36.40,37.44,1499190463
13-Feb-25,36.20,36.33,36.02,36.32,555661385
12-Feb-25,36.65,36.75,36.11,36.28,1357897461
11-Feb-25,37.01,37.09,36.68,36.83,612398304
10-Feb-25,36.81,37.03,36.72,36.83,644885702
07-Feb-25,36.86,37.03,36.37,36.58,784097330
06-Feb-25,36.84,37.12,36.70,36.79,645197587
05-Feb-25,37.05,37.07,36.75,36.86,757726088
04-Feb-25,37.30,37.35,36.82,37.13,1272721896
03-Feb-25,37.76,37.81,37.38,37.50,934614307
31-Jan-25,37.39,38.37,37.25,37.69,1402101449
30-Jan-25,37.04,37.51,36.80,37.39,1152753614
29-Jan-25,37.20,37.33,36.76,36.90,672416088
28-Jan-25,37.40,37.49,36.88,37.13,1025648711
27-Jan-25,36.57,37.30,36.47,37.18,1103954520
24-Jan-25,36.88,36.90,36.40,36.64,593341331
23-Jan-25,37.12,37.41,36.70,36.83,987785921
22-Jan-25,37.36,37.63,37.03,37.09,815028261
21-Jan-25,37.10,37.35,36.72,37.30,875290795
20-Jan-25,37.22,37.43,37.11,37.29,518630773
17-Jan-25,37.01,37.40,36.85,37.20,1485818732
16-Jan-25,37.21,37.24,36.77,37.05,988233606
15-Jan-25,36.93,37.32,36.80,37.29,1207197054
14-Jan-25,37.11,37.13,36.58,36.82,1074748525
13-Jan-25,37.30,37.53,36.97,37.07,852632281
10-Jan-25,37.25,37.52,36.90,36.94,1500133137
09-Jan-25,36.70,36.97,36.70,36.84,424513649
08-Jan-25,36.99,37.12,36.43,36.68,898689964
07-Jan-25,36.55,37.25,36.30,36.98,1391599416
06-Jan-25,36.60,36.69,36.06,36.21,861553161
03-Jan-25,36.88,37.04,36.32,36.38,849389006
02-Jan-25,36.42,37.09,36.19,36.77,1103499795
30-Dec-24,35.78,36.37,35.77,36.19,808803433
27-Dec-24,36.00,36.00,35.61,35.66,864782125
26-Dec-24,35.63,36.00,35.60,35.77,820716156
23-Dec-24,37.00,37.05,36.72,36.86,1615792498
20-Dec-24,37.16,37.35,36.71,36.85,2185789969
19-Dec-24,37.66,37.93,36.98,37.16,1615884310
18-Dec-24,38.28,38.40,37.31,37.31,2194379027
17-Dec-24,37.94,38.49,37.83,38.30,1515529039
16-Dec-24,38.19,38.26,37.83,37.94,811849364
13-Dec-24,38.60,38.73,37.92,38.10,883610019
12-Dec-24,38.72,38.89,38.12,38.34,1473700371
11-Dec-24,40.35,40.76,39.95,40.59,1896184376
10-Dec-24,40.30,40.43,40.11,40.19,879017722
09-Dec-24,39.38,40.17,39.36,40.04,1137758372
06-Dec-24,39.64,39.70,38.96,39.03,1214037030
05-Dec-24,39.39,39.81,39.21,39.64,997943117
04-Dec-24,39.50,39.86,38.98,39.25,1243788950
03-Dec-24,39.40,39.50,39.08,39.50,885679320
02-Dec-24,38.90,39.40,38.77,39.15,1241220415
29-Nov-24,38.50,39.22,38.41,38.90,1710333182
28-Nov-24,38.81,39.30,38.38,38.59,1284816928
27-Nov-24,39.20,39.36,38.75,38.99,1194033710

*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