O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PETR3 - PETROBRAS - ON EDJ N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 31,51 31,20 -0,54% 31,15 31,76 31,29 31,19 31,20 13.011 22.618.028.900
4/6/2025 32,34 31,37 -2,91% 31,37 32,60 31,74 31,37 31,39 12.659 19.710.582.100
3/6/2025 31,30 32,31 -2,12% 31,10 32,34 31,82 32,24 32,33 29.974 41.333.343.200
2/6/2025 33,70 33,01 +0,30% 32,93 33,70 33,08 33,00 33,01 28.312 53.802.763.100
30/5/2025 33,34 32,91 -1,32% 32,91 33,34 32,97 32,91 32,97 14.852 51.260.341.800
29/5/2025 33,37 33,35 -0,12% 33,00 33,51 33,23 33,28 33,35 17.333 23.661.109.100
28/5/2025 34,05 33,39 -1,24% 33,39 34,05 33,58 33,38 33,43 13.793 20.835.155.100
27/5/2025 33,78 33,81 +0,96% 33,67 34,09 33,82 33,77 33,81 14.972 40.222.529.500
26/5/2025 33,75 33,49 +0,03% 33,43 33,78 33,55 33,48 33,50 6.319 8.584.648.700
23/5/2025 33,38 33,48 +0,15% 33,01 33,56 33,33 33,48 33,49 13.961 23.614.002.700
22/5/2025 33,78 33,43 -1,33% 33,02 33,78 33,35 33,41 33,48 20.481 36.316.006.000
21/5/2025 34,18 33,88 -0,85% 33,69 34,48 34,01 33,81 33,89 13.026 26.848.288.700
20/5/2025 34,10 34,17 +0,32% 34,03 34,63 34,22 34,14 34,17 14.032 22.182.851.100
19/5/2025 34,04 34,06 -0,26% 33,83 34,21 34,05 34,05 34,06 13.201 18.038.290.100
16/5/2025 34,19 34,15 -0,12% 33,75 34,50 34,10 34,13 34,15 13.883 33.608.013.800
15/5/2025 33,84 34,19 +0,32% 33,75 34,30 34,06 34,18 34,24 12.257 21.752.020.500
14/5/2025 34,00 34,08 -0,64% 33,63 34,25 34,02 34,08 34,09 18.353 26.377.677.500
13/5/2025 34,28 34,30 +0,59% 33,71 34,58 34,17 34,30 34,33 22.836 45.117.826.400
12/5/2025 34,00 34,10 +2,71% 33,98 34,55 34,27 34,09 34,11 17.055 30.185.017.200
9/5/2025 33,48 33,20 +0,51% 32,83 33,48 33,21 33,20 33,33 11.080 18.448.155.200
8/5/2025 32,82 33,03 +1,69% 32,56 33,31 33,01 33,03 33,04 32.471 38.871.268.000
7/5/2025 32,44 32,48 +0,65% 32,11 32,64 32,41 32,47 32,50 19.930 31.087.363.500
6/5/2025 32,25 32,27 +1,57% 32,16 32,64 32,32 32,26 32,28 17.585 31.493.441.500
5/5/2025 32,48 31,77 -2,81% 31,76 32,60 31,96 31,76 31,78 26.041 54.081.018.600
2/5/2025 32,25 32,69 +0,43% 31,91 32,97 32,64 32,69 32,80 16.052 72.251.570.400
29/4/2025 32,45 32,55 +0,28% 32,17 32,87 32,57 32,53 32,56 17.154 34.507.978.000
28/4/2025 32,70 32,46 -0,64% 32,41 32,98 32,59 32,46 32,57 34.478 29.683.695.400
25/4/2025 32,50 32,67 +0,49% 32,20 32,85 32,59 32,63 32,68 21.393 33.381.008.000
24/4/2025 32,95 32,51 -0,73% 31,95 32,99 32,42 32,48 32,51 23.017 40.233.155.100
23/4/2025 33,45 32,75 -0,73% 32,50 33,57 32,96 32,74 32,76 30.276 52.066.268.300
22/4/2025 32,99 32,99 -0,54% 32,45 33,31 32,86 32,97 32,99 22.460 31.952.180.800
17/4/2025 32,68 33,17 +0,30% 32,48 33,47 33,05 33,10 33,17 24.507 47.678.506.500
16/4/2025 33,59 33,07 -0,87% 32,88 33,74 33,20 33,05 33,08 30.380 54.649.262.100
15/4/2025 34,20 33,36 -1,85% 33,24 34,23 33,59 33,36 33,37 16.027 32.920.120.500
14/4/2025 34,75 33,99 +0,21% 33,60 34,93 34,07 33,99 34,00 26.757 50.844.077.900
11/4/2025 33,56 33,92 +1,98% 32,74 34,29 33,62 33,90 33,93 34.810 63.897.658.900
10/4/2025 35,21 33,26 -6,49% 33,18 35,30 33,83 33,26 33,29 29.163 54.308.089.000
9/4/2025 33,70 35,57 +3,13% 33,45 35,99 34,63 35,56 35,57 53.339 102.331.714.500
8/4/2025 36,14 34,49 -3,20% 34,13 36,52 35,13 34,48 34,50 30.069 63.530.619.000
7/4/2025 37,20 35,63 -5,57% 35,52 37,57 36,09 35,62 35,65 56.531 102.598.486.700
4/4/2025 38,05 37,73 -4,19% 36,52 38,25 37,18 37,72 37,73 32.896 85.210.005.100
3/4/2025 39,67 39,38 -3,53% 38,93 39,91 39,40 39,35 39,39 28.536 46.342.411.000
2/4/2025 40,88 40,82 -0,51% 40,42 41,10 40,81 40,79 40,87 11.363 21.953.926.600
1/4/2025 40,87 41,03 +0,51% 40,80 42,20 41,39 41,02 41,09 17.937 30.245.403.900
31/3/2025 40,81 40,82 -0,61% 40,73 41,43 41,01 40,81 40,85 14.966 46.420.061.800
28/3/2025 41,39 41,07 -0,99% 40,74 41,76 41,11 41,07 41,08 9.334 24.764.520.200
27/3/2025 41,38 41,48 +1,02% 40,97 41,73 41,47 41,47 41,48 22.163 44.991.869.700
26/3/2025 40,94 41,06 +1,06% 40,73 41,46 41,15 41,05 41,08 20.849 27.934.279.000
25/3/2025 40,50 40,63 +0,97% 40,10 41,42 40,92 40,63 40,75 20.845 50.792.650.000
24/3/2025 40,30 40,24 -0,25% 39,98 40,49 40,26 40,22 40,25 16.750 26.192.684.300
21/3/2025 39,82 40,34 +1,61% 39,70 40,74 40,28 40,33 40,35 21.837 91.536.566.400
20/3/2025 39,48 39,70 +0,46% 39,20 40,21 39,63 39,69 39,70 25.884 63.097.966.200
19/3/2025 39,59 39,52 +0,48% 39,23 39,76 39,55 39,51 39,62 16.996 28.629.818.600
18/3/2025 39,45 39,33 +0,08% 39,10 39,61 39,32 39,30 39,34 10.027 23.696.471.100
17/3/2025 38,42 39,30 +2,32% 38,36 39,67 39,30 39,29 39,30 17.301 37.236.402.900
14/3/2025 37,21 38,41 +3,90% 36,93 38,66 38,13 38,40 38,41 17.410 32.261.435.400
13/3/2025 36,69 36,97 +0,71% 36,49 37,37 36,99 36,97 36,98 15.416 25.153.427.300
12/3/2025 36,68 36,71 +0,36% 36,43 37,03 36,67 36,64 36,72 17.006 27.027.256.800
11/3/2025 37,56 36,58 -2,06% 36,31 37,62 36,71 36,58 36,60 17.795 27.522.288.700
10/3/2025 37,37 37,35 -0,19% 36,69 37,44 37,10 37,33 37,35 13.726 32.712.403.500
7/3/2025 36,97 37,42 +1,22% 36,92 37,70 37,37 37,40 37,44 20.316 35.552.675.300
6/3/2025 37,50 36,97 -0,75% 36,79 37,83 37,11 36,96 36,98 18.666 32.765.932.300
5/3/2025 38,21 37,25 -4,61% 37,18 38,21 37,47 37,24 37,27 20.911 42.416.679.600
28/2/2025 39,10 39,05 -0,48% 38,58 39,59 39,18 39,05 39,22 37.122 82.090.321.100
27/2/2025 39,80 39,24 -5,56% 37,72 40,08 38,94 39,23 39,24 71.316 187.268.186.300
26/2/2025 41,99 41,55 -0,17% 41,36 41,99 41,52 41,54 41,56 18.612 26.906.661.200
25/2/2025 42,09 41,62 -0,86% 41,45 42,28 41,81 41,58 41,62 20.373 46.325.547.500
24/2/2025 42,26 41,98 -0,66% 41,73 42,33 41,96 41,98 42,00 19.262 28.098.359.300
21/2/2025 42,66 42,26 -0,56% 42,12 42,66 42,33 42,23 42,35 20.854 31.679.101.000
20/2/2025 42,25 42,50 +0,59% 42,10 42,56 42,37 42,47 42,51 21.392 38.720.724.600
19/2/2025 41,71 42,25 +0,40% 41,54 42,56 42,27 42,23 42,29 20.693 45.439.326.000
18/2/2025 41,26 42,08 +1,86% 41,20 42,19 41,93 41,99 42,09 29.406 66.437.457.500
17/2/2025 41,00 41,31 +1,13% 40,90 41,61 41,33 41,30 41,47 11.326 16.288.155.400
14/2/2025 39,68 40,85 +3,60% 39,58 41,06 40,57 40,78 40,85 24.337 40.360.643.800
13/2/2025 39,20 39,43 +0,28% 39,03 39,56 39,35 39,40 39,45 11.885 17.274.914.800
12/2/2025 39,81 39,32 -2,31% 39,18 40,07 39,46 39,31 39,33 35.070 55.019.782.200
11/2/2025 40,36 40,25 +0,55% 39,74 40,36 40,05 40,10 40,25 12.962 27.295.379.500
10/2/2025 40,00 40,03 +0,83% 39,86 40,30 40,08 40,01 40,11 13.429 21.446.596.500
7/2/2025 40,05 39,70 -0,68% 39,32 40,25 39,64 39,70 39,72 18.777 35.213.430.200
6/2/2025 40,23 39,97 -0,60% 39,84 40,50 40,07 39,95 40,00 11.640 24.311.197.900
5/2/2025 40,64 40,21 -1,01% 40,06 40,64 40,29 40,21 40,22 23.946 29.950.708.100
4/2/2025 40,90 40,62 -1,26% 40,31 41,14 40,72 40,60 40,68 25.034 33.436.184.500
3/2/2025 41,65 41,14 -1,22% 41,07 41,75 41,29 41,12 41,14 22.558 34.445.639.900
31/1/2025 41,38 41,65 +0,68% 41,12 42,40 41,72 41,65 41,69 22.277 36.157.410.000
30/1/2025 40,78 41,37 +1,97% 40,43 41,50 41,17 41,35 41,45 19.340 34.081.063.600
29/1/2025 41,05 40,57 -1,00% 40,46 41,18 40,61 40,55 40,57 17.064 22.498.445.900
28/1/2025 41,09 40,98 -0,24% 40,45 41,33 40,79 40,93 40,99 28.684 42.505.100.400
27/1/2025 40,60 41,08 +1,11% 40,43 41,16 40,89 40,92 41,09 21.250 31.689.916.800
24/1/2025 40,75 40,63 -0,29% 40,26 40,86 40,50 40,59 40,64 11.066 18.442.470.500
23/1/2025 41,14 40,75 -0,92% 40,65 41,63 40,95 40,73 40,76 11.696 23.370.709.200
22/1/2025 41,59 41,13 -1,01% 41,13 41,87 41,39 41,10 41,20 10.701 20.532.446.100
21/1/2025 41,70 41,55 -0,84% 41,03 41,75 41,43 41,54 41,60 13.594 26.158.489.700
20/1/2025 41,57 41,90 +0,72% 41,50 42,00 41,82 41,89 41,90 6.670 13.347.809.600
17/1/2025 41,60 41,60 -0,07% 41,39 41,93 41,59 41,59 41,62 13.297 21.897.400.600
16/1/2025 41,53 41,63 -0,07% 41,23 41,68 41,51 41,58 41,68 14.436 26.778.931.000
15/1/2025 41,34 41,66 +1,31% 41,03 41,66 41,39 41,62 41,66 17.608 33.555.412.100
14/1/2025 40,88 41,12 +0,42% 40,52 41,16 40,95 40,98 41,13 11.814 23.369.404.300
13/1/2025 41,29 40,95 +0,07% 40,93 41,63 41,17 40,95 40,97 16.105 23.483.545.900
10/1/2025 41,08 40,92 +0,49% 40,90 41,76 41,20 40,91 40,94 25.243 42.677.396.900
9/1/2025 40,74 40,72 -0,02% 40,67 41,14 40,82 40,71 40,80 10.657 12.947.798.400
8/1/2025 41,00 40,73 -0,95% 40,45 41,23 40,73 40,61 40,73 19.195 32.304.398.600
7/1/2025 40,38 41,12 +2,80% 40,10 41,43 41,06 41,12 41,20 26.707 51.475.548.300
6/1/2025 40,45 40,00 -0,94% 39,88 40,58 40,18 40,00 40,10 23.507 37.939.116.300
3/1/2025 40,49 40,38 -0,35% 39,96 40,72 40,26 40,32 40,38 30.019 66.478.896.000
2/1/2025 39,55 40,52 +2,82% 39,45 40,81 40,30 40,51 40,58 28.482 44.659.384.700
30/12/2024 39,02 39,41 +1,47% 39,02 39,63 39,34 39,41 39,45 14.554 31.138.665.600
27/12/2024 39,36 38,84 -1,12% 38,83 39,36 39,03 38,84 38,95 18.210 37.449.129.000
26/12/2024 38,80 39,28 -1,85% 38,52 39,28 39,09 39,24 39,28 15.825 33.679.815.500
23/12/2024 39,84 40,02 +0,76% 39,51 40,02 39,83 39,84 40,03 19.947 36.142.544.700
20/12/2024 40,09 39,72 -0,72% 39,58 40,16 39,74 39,72 39,73 21.130 84.706.790.900
19/12/2024 40,70 40,01 -0,92% 39,56 40,99 40,05 40,00 40,01 26.466 54.160.515.300
18/12/2024 41,15 40,38 -2,23% 40,20 41,41 40,64 40,30 40,38 38.737 73.367.494.500
17/12/2024 40,82 41,30 +1,55% 40,82 41,55 41,25 41,30 41,33 37.775 63.698.300.700
16/12/2024 41,12 40,67 -0,97% 40,59 41,26 40,78 40,65 40,68 18.163 31.653.869.900
13/12/2024 41,67 41,07 -0,48% 40,60 41,70 41,08 41,05 41,08 18.443 32.610.450.500
12/12/2024 41,95 41,27 -5,99% 41,11 42,20 41,45 41,27 41,30 25.427 43.540.159.200
11/12/2024 43,64 43,90 +0,71% 43,04 44,00 43,63 43,88 43,92 26.405 57.467.754.200
10/12/2024 43,40 43,59 +0,86% 43,26 43,77 43,54 43,45 43,59 13.117 26.784.080.000
9/12/2024 42,45 43,22 +2,64% 42,36 43,33 43,01 43,22 43,23 17.314 33.974.201.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.