Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PETR3 - PETROBRAS - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 52,31 | 52,01 | -1,08% | 51,56 | 52,41 | 52,02 | 51,85 | 52,07 | 14.650 | 48.434.132.800 |
| 3/9/2026 | 54,00 | 52,58 | -1,79% | 52,36 | 54,54 | 53,13 | 52,58 | 52,70 | 31.314 | 88.520.855.900 |
| 2/9/2026 | 52,28 | 53,54 | +2,23% | 51,90 | 53,77 | 53,13 | 53,51 | 53,56 | 42.763 | 97.025.686.000 |
| 1/9/2026 | 51,00 | 52,37 | +4,14% | 50,82 | 52,47 | 51,73 | 52,36 | 52,37 | 26.948 | 56.836.696.800 |
| 31/8/2026 | 49,40 | 50,29 | +4,23% | 49,12 | 50,38 | 50,01 | 50,15 | 50,29 | 16.263 | 58.077.440.000 |
| 28/8/2026 | 47,30 | 48,25 | +1,99% | 47,16 | 48,25 | 47,90 | 48,13 | 48,26 | 10.408 | 26.000.583.900 |
| 27/8/2026 | 45,94 | 47,31 | +3,00% | 45,29 | 47,50 | 46,50 | 47,24 | 47,31 | 14.855 | 33.835.596.300 |
| 26/8/2026 | 45,90 | 45,93 | -0,11% | 45,40 | 46,79 | 46,11 | 45,87 | 45,94 | 17.800 | 94.964.832.200 |
| 25/8/2026 | 46,01 | 45,98 | -2,05% | 45,60 | 46,66 | 45,92 | 45,97 | 45,99 | 15.389 | 56.666.712.800 |
| 24/8/2026 | 47,60 | 46,94 | -4,86% | 46,28 | 47,60 | 46,74 | 46,76 | 46,95 | 19.313 | 40.804.553.700 |
| 21/8/2026 | 49,55 | 49,34 | -0,14% | 49,10 | 49,86 | 49,42 | 49,30 | 49,36 | 14.959 | 29.566.862.400 |
| 20/8/2026 | 48,70 | 49,41 | +2,64% | 48,46 | 49,98 | 49,42 | 49,41 | 49,48 | 25.161 | 48.748.144.700 |
| 19/8/2026 | 47,80 | 48,14 | +1,28% | 47,68 | 49,04 | 48,22 | 48,03 | 48,17 | 13.368 | 74.205.595.900 |
| 18/8/2026 | 47,80 | 47,53 | +0,15% | 47,20 | 48,30 | 47,69 | 47,52 | 47,55 | 10.361 | 35.826.417.600 |
| 17/8/2026 | 47,13 | 47,46 | +1,35% | 46,55 | 47,59 | 47,27 | 47,36 | 47,50 | 11.550 | 33.419.930.000 |
| 14/8/2026 | 46,60 | 46,83 | +0,21% | 46,52 | 47,27 | 46,92 | 46,81 | 46,89 | 14.111 | 44.962.277.300 |
| 13/8/2026 | 46,14 | 46,73 | +0,89% | 45,70 | 46,74 | 46,49 | 46,50 | 46,74 | 13.774 | 48.633.809.700 |
| 12/8/2026 | 46,32 | 46,32 | -0,45% | 45,90 | 46,78 | 46,26 | 46,31 | 46,33 | 17.426 | 88.104.234.100 |
| 11/8/2026 | 47,22 | 46,53 | -1,44% | 46,01 | 47,36 | 46,38 | 46,41 | 46,59 | 14.408 | 53.535.937.200 |
| 10/8/2026 | 45,81 | 47,21 | +3,33% | 45,81 | 47,47 | 46,69 | 47,02 | 47,21 | 14.344 | 45.180.108.900 |
| 7/8/2026 | 48,00 | 45,69 | -3,42% | 45,69 | 48,33 | 46,21 | 45,64 | 45,70 | 17.880 | 90.395.826.700 |
| 6/8/2026 | 47,27 | 47,31 | +0,34% | 47,12 | 47,75 | 47,39 | 47,31 | 47,41 | 10.774 | 29.698.725.700 |
| 5/8/2026 | 48,49 | 47,15 | -2,08% | 47,02 | 48,66 | 47,52 | 47,14 | 47,15 | 14.738 | 40.381.572.800 |
| 4/8/2026 | 48,56 | 48,15 | -0,97% | 47,21 | 48,65 | 48,16 | 48,07 | 48,16 | 4.012 | 80.023.990.400 |
| 3/8/2026 | 48,00 | 48,62 | -0,86% | 47,99 | 48,83 | 48,34 | 48,51 | 48,62 | 18.642 | 43.861.277.400 |
| 31/7/2026 | 48,96 | 49,04 | +1,01% | 48,56 | 49,43 | 49,08 | 49,03 | 49,05 | 10.105 | 34.680.084.900 |
| 30/7/2026 | 47,58 | 48,55 | +2,19% | 47,26 | 48,56 | 48,12 | 48,45 | 48,56 | 12.524 | 32.116.632.400 |
| 29/7/2026 | 47,52 | 47,51 | +2,35% | 47,21 | 47,94 | 47,57 | 47,41 | 47,57 | 16.556 | 44.561.837.200 |
| 28/7/2026 | 46,00 | 46,42 | +0,80% | 45,90 | 47,19 | 46,45 | 46,34 | 46,48 | 14.648 | 45.792.828.800 |
| 27/7/2026 | 46,22 | 46,05 | -3,15% | 46,01 | 46,72 | 46,26 | 46,05 | 46,10 | 11.344 | 28.718.627.300 |
| 24/7/2026 | 48,12 | 47,55 | -2,36% | 47,50 | 48,54 | 47,88 | 47,48 | 47,60 | 14.836 | 36.616.317.000 |
| 23/7/2026 | 48,81 | 48,70 | +1,67% | 48,28 | 49,06 | 48,70 | 48,59 | 48,70 | 16.715 | 56.324.363.300 |
| 22/7/2026 | 47,30 | 47,90 | +2,39% | 47,26 | 48,25 | 47,87 | 47,85 | 47,90 | 17.112 | 39.603.269.000 |
| 21/7/2026 | 46,35 | 46,78 | +1,43% | 46,20 | 46,97 | 46,72 | 46,77 | 46,79 | 12.682 | 31.442.231.200 |
| 20/7/2026 | 45,81 | 46,12 | +0,68% | 45,16 | 46,57 | 46,16 | 46,11 | 46,12 | 13.738 | 37.198.544.300 |
| 17/7/2026 | 45,03 | 45,81 | +2,62% | 45,03 | 45,98 | 45,66 | 45,75 | 45,82 | 17.120 | 50.540.131.900 |
| 16/7/2026 | 45,45 | 44,64 | -1,95% | 44,54 | 45,70 | 45,05 | 44,61 | 44,64 | 12.327 | 35.765.086.800 |
| 15/7/2026 | 45,52 | 45,53 | +0,11% | 44,96 | 45,73 | 45,26 | 45,51 | 45,53 | 17.599 | 37.650.647.000 |
| 14/7/2026 | 46,35 | 45,48 | -0,50% | 45,03 | 46,36 | 45,60 | 45,45 | 45,49 | 19.349 | 51.963.798.600 |
| 13/7/2026 | 45,03 | 45,71 | +3,44% | 44,74 | 45,97 | 45,58 | 45,66 | 45,82 | 15.180 | 51.430.806.500 |
| 10/7/2026 | 43,86 | 44,19 | +1,52% | 43,67 | 44,35 | 43,98 | 44,11 | 44,20 | 15.367 | 42.538.089.200 |
| 9/7/2026 | 44,22 | 43,53 | -1,43% | 43,24 | 44,64 | 43,62 | 43,52 | 43,59 | 14.229 | 47.533.830.600 |
| 8/7/2026 | 44,17 | 44,16 | +2,79% | 43,34 | 44,49 | 44,13 | 44,16 | 44,25 | 15.029 | 49.705.713.500 |
| 7/7/2026 | 42,12 | 42,96 | +2,65% | 42,08 | 43,29 | 42,74 | 42,92 | 42,97 | 14.458 | 42.424.062.200 |
| 6/7/2026 | 42,09 | 41,85 | -1,27% | 41,56 | 42,17 | 41,76 | 41,84 | 41,85 | 13.205 | 38.869.134.100 |
| 3/7/2026 | 42,16 | 42,39 | +0,69% | 41,92 | 42,50 | 42,25 | 42,38 | 42,42 | 6.221 | 26.683.667.200 |
| 2/7/2026 | 41,40 | 42,10 | +1,27% | 41,40 | 42,61 | 42,03 | 42,03 | 42,10 | 11.845 | 34.077.944.500 |
| 1/7/2026 | 41,35 | 41,57 | -0,50% | 41,32 | 41,83 | 41,55 | 41,57 | 41,60 | 12.291 | 35.330.708.500 |
| 30/6/2026 | 42,11 | 41,78 | -1,25% | 41,65 | 42,26 | 41,82 | 41,75 | 41,80 | 14.095 | 61.475.600.400 |
| 29/6/2026 | 42,50 | 42,31 | +0,14% | 42,02 | 42,62 | 42,24 | 42,18 | 42,33 | 7.990 | 31.113.755.500 |
| 26/6/2026 | 42,37 | 42,25 | -1,17% | 42,03 | 42,62 | 42,21 | 42,23 | 42,25 | 10.249 | 36.406.215.800 |
| 25/6/2026 | 42,80 | 42,75 | -0,12% | 42,09 | 42,94 | 42,69 | 42,75 | 42,80 | 8.514 | 28.626.520.400 |
| 24/6/2026 | 43,30 | 42,80 | -2,68% | 42,37 | 43,41 | 42,72 | 42,80 | 42,81 | 12.976 | 49.024.752.700 |
| 23/6/2026 | 43,28 | 43,98 | +0,78% | 43,27 | 44,31 | 43,95 | 43,96 | 44,00 | 9.757 | 32.876.534.900 |
| 22/6/2026 | 43,34 | 43,64 | +0,69% | 42,77 | 43,72 | 43,43 | 43,62 | 43,76 | 10.737 | 23.981.983.200 |
| 19/6/2026 | 43,12 | 43,34 | +0,49% | 42,80 | 43,35 | 43,19 | 43,22 | 43,35 | 14.950 | 53.780.240.400 |
| 18/6/2026 | 42,88 | 43,13 | +0,14% | 41,81 | 43,34 | 42,82 | 43,08 | 43,16 | 19.123 | 61.931.551.600 |
| 17/6/2026 | 43,13 | 43,07 | -0,58% | 42,81 | 43,65 | 43,03 | 43,07 | 43,08 | 31.803 | 69.105.361.700 |
| 16/6/2026 | 42,89 | 43,32 | -0,96% | 42,86 | 43,65 | 43,28 | 43,26 | 43,32 | 18.589 | 50.537.676.100 |
| 15/6/2026 | 44,97 | 43,74 | -5,30% | 43,74 | 44,97 | 44,07 | 43,73 | 43,75 | 20.297 | 56.969.793.600 |
| 12/6/2026 | 46,10 | 46,19 | -1,30% | 45,57 | 46,72 | 46,10 | 46,16 | 46,24 | 15.673 | 33.942.085.500 |
| 11/6/2026 | 46,77 | 46,80 | -0,02% | 46,24 | 47,57 | 46,89 | 46,70 | 46,80 | 17.519 | 52.768.197.200 |
| 10/6/2026 | 45,98 | 46,81 | +1,50% | 45,98 | 47,49 | 46,97 | 46,80 | 46,83 | 20.472 | 62.861.477.100 |
| 9/6/2026 | 45,80 | 46,12 | +0,17% | 45,52 | 46,43 | 46,05 | 45,98 | 46,12 | 19.316 | 51.123.540.100 |
| 8/6/2026 | 46,00 | 46,04 | +0,72% | 45,72 | 46,29 | 45,98 | 46,01 | 46,05 | 13.068 | 34.007.115.700 |
| 5/6/2026 | 45,80 | 45,71 | -0,52% | 45,49 | 46,22 | 45,72 | 45,69 | 45,73 | 14.343 | 42.789.799.600 |
| 3/6/2026 | 46,50 | 45,95 | -1,12% | 45,95 | 46,85 | 46,36 | 45,95 | 46,00 | 17.115 | 48.531.344.600 |
| 2/6/2026 | 46,85 | 46,47 | -1,84% | 46,28 | 46,96 | 46,51 | 46,42 | 46,50 | 11.700 | 36.011.257.100 |
| 1/6/2026 | 47,30 | 47,34 | +1,31% | 47,10 | 48,37 | 47,63 | 47,25 | 47,34 | 27.935 | 65.181.337.200 |
| 29/5/2026 | 47,16 | 46,73 | -1,70% | 46,73 | 47,59 | 46,90 | 46,72 | 47,00 | 19.568 | 111.648.733.900 |
| 28/5/2026 | 48,38 | 47,54 | -1,16% | 47,43 | 48,58 | 47,77 | 47,50 | 47,55 | 11.080 | 27.706.517.700 |
| 27/5/2026 | 47,63 | 48,10 | -1,62% | 47,55 | 48,54 | 48,12 | 48,10 | 48,15 | 16.499 | 51.094.108.900 |
| 26/5/2026 | 48,72 | 48,89 | +0,41% | 48,52 | 49,38 | 48,97 | 48,88 | 48,94 | 20.298 | 50.716.595.700 |
| 25/5/2026 | 49,04 | 48,69 | -2,91% | 48,39 | 49,25 | 48,76 | 48,67 | 48,74 | 14.523 | 25.180.235.300 |
| 22/5/2026 | 49,82 | 50,15 | -0,30% | 49,11 | 50,15 | 49,78 | 50,00 | 50,15 | 22.103 | 63.092.653.600 |
| 21/5/2026 | 50,30 | 50,30 | +1,25% | 49,82 | 51,26 | 50,45 | 50,11 | 50,35 | 20.770 | 63.906.566.400 |
| 20/5/2026 | 51,31 | 49,68 | -3,85% | 49,68 | 52,16 | 50,36 | 49,68 | 49,70 | 24.733 | 62.378.162.900 |
| 19/5/2026 | 51,23 | 51,67 | -0,23% | 50,80 | 51,74 | 51,39 | 51,60 | 51,68 | 27.732 | 87.633.099.000 |
| 18/5/2026 | 49,57 | 51,79 | +2,66% | 49,12 | 51,79 | 50,79 | 51,75 | 51,80 | 19.959 | 87.540.636.500 |
| 15/5/2026 | 49,93 | 50,45 | +2,17% | 49,45 | 50,51 | 50,12 | 50,39 | 50,45 | 19.429 | 47.272.378.200 |
| 14/5/2026 | 48,90 | 49,38 | +0,82% | 48,81 | 49,89 | 49,48 | 49,34 | 49,40 | 16.938 | 39.437.311.100 |
| 13/5/2026 | 50,20 | 48,98 | -2,47% | 48,79 | 50,40 | 49,44 | 48,94 | 49,00 | 23.093 | 57.807.783.800 |
| 12/5/2026 | 50,69 | 50,22 | -1,16% | 49,45 | 50,78 | 50,19 | 50,20 | 50,25 | 23.679 | 69.640.052.900 |
| 11/5/2026 | 50,56 | 50,81 | +1,40% | 49,74 | 51,09 | 50,55 | 50,81 | 50,85 | 12.189 | 46.054.150.400 |
| 8/5/2026 | 50,53 | 50,11 | -0,87% | 49,80 | 50,78 | 50,25 | 50,05 | 50,12 | 11.665 | 28.857.291.500 |
| 7/5/2026 | 50,46 | 50,55 | -1,88% | 49,08 | 50,86 | 50,06 | 50,50 | 50,55 | 23.023 | 76.816.140.700 |
| 6/5/2026 | 51,53 | 51,52 | -3,77% | 51,30 | 52,22 | 51,61 | 51,52 | 51,53 | 30.519 | 80.962.618.200 |
| 5/5/2026 | 53,82 | 53,54 | -1,38% | 53,32 | 54,20 | 53,69 | 53,53 | 53,60 | 17.337 | 43.765.759.600 |
| 4/5/2026 | 54,74 | 54,29 | -0,80% | 54,20 | 55,19 | 54,63 | 54,26 | 54,34 | 28.355 | 78.574.916.900 |
| 30/4/2026 | 54,12 | 54,73 | +0,48% | 53,60 | 54,73 | 54,56 | 54,72 | 54,75 | 20.978 | 118.327.662.500 |
| 29/4/2026 | 53,37 | 54,47 | +3,16% | 53,21 | 55,01 | 54,35 | 54,47 | 54,50 | 31.107 | 85.139.730.900 |
| 28/4/2026 | 52,77 | 52,80 | +0,72% | 52,50 | 53,38 | 52,96 | 52,75 | 52,80 | 16.042 | 42.711.509.000 |
| 27/4/2026 | 52,41 | 52,42 | +0,34% | 52,24 | 53,52 | 52,85 | 52,39 | 52,43 | 14.265 | 44.643.931.400 |
| 24/4/2026 | 52,33 | 52,24 | -0,97% | 51,37 | 52,51 | 51,90 | 52,09 | 52,25 | 17.091 | 46.519.668.700 |
| 23/4/2026 | 52,12 | 52,75 | +0,09% | 51,95 | 53,12 | 52,53 | 52,72 | 52,82 | 24.133 | 54.714.136.000 |
| 22/4/2026 | 52,67 | 52,70 | +1,86% | 52,03 | 52,90 | 52,52 | 52,65 | 52,71 | 22.784 | 74.480.356.800 |
| 20/4/2026 | 52,00 | 51,74 | +1,83% | 51,22 | 52,32 | 51,70 | 51,69 | 51,75 | 16.760 | 48.146.167.000 |
| 17/4/2026 | 51,28 | 50,81 | -5,31% | 49,27 | 51,50 | 50,52 | 50,75 | 50,82 | 35.094 | 103.400.625.200 |
| 16/4/2026 | 51,69 | 53,66 | +4,19% | 51,30 | 53,96 | 53,31 | 53,66 | 53,75 | 22.003 | 68.078.789.900 |
| 15/4/2026 | 52,38 | 51,50 | -1,94% | 51,16 | 52,59 | 51,74 | 51,50 | 51,52 | 27.564 | 80.853.575.500 |
| 14/4/2026 | 54,69 | 52,52 | -4,44% | 52,15 | 54,85 | 52,82 | 52,52 | 52,55 | 32.815 | 105.151.396.300 |
| 13/4/2026 | 55,08 | 54,96 | +1,78% | 54,61 | 55,32 | 54,93 | 54,89 | 54,96 | 26.399 | 96.607.365.200 |
| 10/4/2026 | 52,81 | 54,00 | +2,49% | 52,35 | 54,00 | 53,33 | 53,90 | 54,00 | 19.950 | 68.051.033.400 |
| 9/4/2026 | 52,26 | 52,69 | +2,93% | 51,70 | 53,45 | 52,50 | 52,67 | 52,70 | 34.001 | 96.756.707.100 |
| 8/4/2026 | 49,39 | 51,19 | -4,42% | 48,69 | 51,28 | 49,69 | 51,14 | 51,19 | 57.728 | 191.741.187.600 |
| 7/4/2026 | 53,76 | 53,56 | -0,28% | 53,20 | 54,50 | 53,75 | 53,52 | 53,57 | 18.905 | 61.821.564.900 |
| 6/4/2026 | 53,02 | 53,71 | +1,15% | 52,74 | 53,95 | 53,52 | 53,63 | 53,76 | 19.641 | 52.843.211.000 |
| 2/4/2026 | 53,95 | 53,10 | +2,25% | 52,72 | 54,41 | 53,42 | 53,05 | 53,11 | 27.847 | 79.211.713.700 |
| 1/4/2026 | 52,80 | 51,93 | -3,67% | 51,14 | 53,21 | 51,75 | 51,91 | 51,94 | 43.927 | 146.397.459.500 |
| 31/3/2026 | 55,15 | 53,91 | -1,35% | 52,64 | 55,78 | 54,07 | 53,81 | 53,91 | 32.058 | 110.800.236.900 |
| 30/3/2026 | 54,76 | 54,65 | +0,64% | 54,38 | 56,14 | 55,01 | 54,60 | 54,66 | 30.260 | 97.823.049.100 |
| 27/3/2026 | 53,84 | 54,30 | +1,74% | 53,38 | 54,62 | 54,25 | 54,30 | 54,40 | 23.054 | 75.903.567.700 |
| 26/3/2026 | 52,50 | 53,37 | +2,16% | 52,24 | 53,96 | 53,35 | 53,36 | 53,47 | 22.147 | 67.532.509.900 |
| 25/3/2026 | 51,40 | 52,24 | +0,56% | 51,02 | 52,24 | 51,92 | 52,23 | 52,24 | 18.007 | 71.427.586.400 |
| 24/3/2026 | 50,68 | 51,95 | +2,51% | 50,60 | 52,65 | 51,97 | 51,89 | 52,00 | 23.733 | 74.337.339.800 |
| 23/3/2026 | 48,81 | 50,68 | +0,68% | 48,81 | 50,93 | 50,34 | 50,68 | 50,70 | 40.213 | 140.732.874.600 |
| 20/3/2026 | 51,80 | 50,34 | -2,39% | 49,66 | 52,18 | 50,31 | 50,33 | 50,45 | 23.334 | 118.789.941.200 |
| 19/3/2026 | 51,95 | 51,57 | -0,12% | 51,45 | 53,21 | 52,32 | 51,55 | 51,58 | 33.652 | 94.727.868.000 |
| 18/3/2026 | 51,20 | 51,63 | +1,77% | 50,98 | 51,94 | 51,61 | 51,60 | 51,65 | 32.079 | 87.277.756.800 |
| 17/3/2026 | 50,53 | 50,73 | +1,22% | 50,43 | 51,78 | 51,22 | 50,73 | 50,74 | 33.955 | 82.832.325.200 |
| 16/3/2026 | 49,66 | 50,12 | +1,50% | 49,40 | 50,61 | 50,18 | 50,12 | 50,15 | 20.494 | 46.257.292.200 |
| 13/3/2026 | 49,20 | 49,38 | -0,54% | 48,95 | 50,10 | 49,54 | 49,38 | 49,40 | 24.240 | 57.784.091.500 |
| 12/3/2026 | 50,08 | 49,65 | +1,45% | 48,52 | 50,32 | 49,62 | 49,65 | 49,90 | 40.460 | 112.789.045.000 |
| 11/3/2026 | 47,01 | 48,94 | +4,89% | 47,01 | 49,05 | 48,61 | 48,94 | 48,98 | 30.926 | 85.548.543.500 |
| 10/3/2026 | 45,99 | 46,66 | -0,19% | 45,81 | 46,96 | 46,40 | 46,46 | 46,67 | 22.032 | 63.256.916.100 |
| 9/3/2026 | 47,04 | 46,75 | +2,12% | 46,70 | 48,24 | 47,45 | 46,74 | 46,90 | 36.072 | 116.843.678.700 |
| 6/3/2026 | 45,16 | 45,78 | +4,12% | 44,73 | 47,00 | 46,13 | 45,75 | 45,76 | 30.097 | 116.779.957.600 |
| 5/3/2026 | 44,10 | 43,97 | -0,20% | 43,45 | 44,26 | 43,86 | 43,96 | 44,01 | 17.570 | 58.807.998.300 |