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.

PETR3F - 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 31,57 31,15 -0,76% 31,15 31,74 31,35 31,15 31,23 2.983 104.722.371
4/6/2025 32,35 31,39 -3,27% 31,39 32,83 31,84 31,39 31,44 3.171 100.920.511
3/6/2025 31,65 32,45 -1,99% 31,14 32,45 31,80 32,32 32,45 4.647 125.568.573
2/6/2025 33,53 33,11 +0,09% 32,94 33,90 33,26 33,04 33,11 3.880 108.756.639
30/5/2025 33,39 33,08 -0,51% 33,02 33,44 33,15 33,08 33,24 3.506 87.612.240
29/5/2025 33,45 33,25 -0,69% 33,00 33,59 33,23 33,25 33,34 2.400 67.445.294
28/5/2025 33,90 33,48 -1,21% 33,41 34,05 33,63 33,48 33,53 2.716 79.168.942
27/5/2025 33,82 33,89 +1,01% 33,62 34,08 33,81 33,81 33,89 2.178 79.135.893
26/5/2025 33,75 33,55 +0,54% 33,43 33,75 33,57 33,52 33,55 2.174 62.248.272
23/5/2025 33,42 33,37 -0,06% 33,01 33,54 33,30 33,37 33,42 2.508 67.581.540
22/5/2025 33,84 33,39 -1,65% 32,99 33,84 33,37 33,39 33,59 3.714 118.641.861
21/5/2025 34,23 33,95 -0,50% 33,70 34,48 34,07 33,90 33,95 3.172 85.239.603
20/5/2025 34,07 34,12 +0,18% 34,04 34,63 34,23 34,12 34,20 3.698 84.916.305
19/5/2025 34,00 34,06 -0,41% 33,82 34,21 34,03 34,06 34,15 2.281 70.241.247
16/5/2025 34,29 34,20 +0,06% 33,76 34,50 34,09 34,15 34,20 2.712 80.408.207
15/5/2025 33,88 34,18 +0,15% 33,76 34,30 34,03 34,18 34,28 3.341 87.231.283
14/5/2025 34,14 34,13 -0,76% 33,65 34,26 34,06 34,11 34,18 3.472 87.112.082
13/5/2025 34,45 34,39 +0,26% 33,72 34,57 34,15 34,39 34,42 4.003 115.601.792
12/5/2025 34,04 34,30 +3,03% 34,00 34,56 34,28 34,21 34,30 4.079 134.726.172
9/5/2025 33,39 33,29 +0,51% 32,84 33,81 33,24 33,29 33,35 3.084 79.921.922
8/5/2025 32,65 33,12 +1,91% 32,56 33,32 33,07 33,11 33,12 3.965 97.556.467
7/5/2025 32,60 32,50 +0,87% 32,12 32,64 32,39 32,50 32,51 4.408 99.870.855
6/5/2025 32,12 32,22 +1,32% 32,12 32,63 32,32 32,22 32,32 3.212 79.361.375
5/5/2025 32,61 31,80 -3,52% 31,77 32,61 32,07 31,80 31,82 4.972 134.187.584
2/5/2025 32,40 32,96 +1,23% 31,92 32,97 32,47 32,96 32,97 3.622 108.354.771
29/4/2025 32,50 32,56 -0,06% 32,20 32,86 32,55 32,56 32,60 4.499 93.611.698
28/4/2025 32,81 32,58 -0,52% 32,41 32,97 32,62 32,58 32,59 3.991 83.915.510
25/4/2025 32,66 32,75 +0,83% 32,22 32,84 32,58 32,74 32,75 3.276 87.191.162
24/4/2025 33,07 32,48 -0,79% 31,98 33,18 32,40 32,47 32,48 4.746 154.726.757
23/4/2025 33,42 32,74 -0,58% 32,51 33,56 32,94 32,74 32,75 4.101 127.196.282
22/4/2025 32,90 32,93 -0,66% 32,46 33,32 32,87 32,93 32,99 4.027 141.781.205
17/4/2025 32,60 33,15 +0,67% 32,49 33,46 33,00 33,15 33,19 4.411 108.304.836
16/4/2025 33,52 32,93 -1,11% 32,90 33,72 33,21 32,93 32,99 4.350 142.757.112
15/4/2025 33,93 33,30 -1,91% 33,26 34,20 33,63 33,28 33,30 5.050 148.625.342
14/4/2025 34,49 33,95 -0,53% 33,61 35,34 34,14 33,95 34,05 5.060 148.414.494
11/4/2025 33,62 34,13 +2,43% 32,75 34,28 33,41 33,99 34,13 4.939 173.915.006
10/4/2025 35,54 33,32 -6,40% 33,19 35,59 34,03 33,32 33,39 5.835 218.609.268
9/4/2025 33,91 35,60 +3,13% 33,44 36,01 34,39 35,60 35,68 4.477 197.461.289
8/4/2025 36,04 34,52 -3,09% 34,16 36,52 35,27 34,40 34,52 5.058 210.642.175
7/4/2025 37,46 35,62 -5,74% 35,62 37,58 36,19 35,62 35,85 6.875 285.799.490
4/4/2025 38,42 37,79 -3,99% 36,53 38,43 37,17 37,75 37,79 5.472 245.765.251
3/4/2025 39,64 39,36 -4,00% 38,97 39,89 39,45 39,35 39,36 3.106 123.642.062
2/4/2025 40,98 41,00 +0,34% 40,45 41,08 40,84 40,90 41,00 2.388 61.466.495
1/4/2025 40,87 40,86 +0,12% 40,82 42,16 41,30 40,86 41,04 2.530 83.776.101
31/3/2025 41,07 40,81 -1,59% 40,75 41,41 41,08 40,81 40,95 2.155 63.415.535
28/3/2025 41,40 41,47 -0,29% 40,74 41,74 41,15 41,27 41,47 1.748 59.863.973
27/3/2025 41,06 41,59 +1,24% 40,96 41,74 41,43 41,41 41,59 1.935 59.746.185
26/3/2025 40,63 41,08 +0,20% 40,63 41,45 41,14 41,03 41,29 2.013 58.676.420
25/3/2025 40,44 41,00 +1,23% 40,12 41,42 40,89 40,71 41,00 1.841 76.256.055
24/3/2025 40,66 40,50 -0,42% 39,99 40,66 40,31 40,47 40,50 2.297 66.799.327
21/3/2025 39,70 40,67 +2,03% 39,70 40,72 40,11 40,62 40,67 2.644 72.259.138
20/3/2025 39,55 39,86 +0,61% 39,21 40,20 39,58 39,86 39,89 2.986 85.532.203
19/3/2025 39,62 39,62 +0,79% 39,25 39,73 39,54 39,51 39,62 1.672 64.671.554
18/3/2025 39,43 39,31 +0,28% 39,10 39,63 39,33 39,20 39,34 2.073 67.099.683
17/3/2025 38,41 39,20 +1,55% 38,41 39,65 39,19 39,20 39,40 2.560 98.060.757
14/3/2025 37,17 38,60 +4,89% 36,93 38,67 37,85 38,50 38,60 3.070 101.730.162
13/3/2025 37,06 36,80 -0,41% 36,50 37,36 36,98 36,80 36,92 2.784 70.768.354
12/3/2025 36,80 36,95 +1,01% 36,45 37,00 36,70 36,67 36,95 2.617 84.806.031
11/3/2025 37,48 36,58 -2,51% 36,33 37,62 36,73 36,58 36,67 3.267 109.055.597
10/3/2025 37,34 37,52 -0,19% 36,71 37,52 37,06 37,28 37,53 3.117 94.974.401
7/3/2025 37,33 37,59 +1,57% 36,92 37,71 37,33 37,51 37,59 3.371 109.212.775
6/3/2025 37,57 37,01 -1,57% 36,81 37,83 37,19 37,01 37,04 5.379 148.452.348
5/3/2025 38,98 37,60 -3,74% 37,20 38,98 37,63 37,30 37,67 3.403 159.014.911
28/2/2025 39,25 39,06 -1,64% 38,60 39,59 39,17 39,05 39,20 4.253 125.222.150
27/2/2025 39,90 39,71 -4,61% 37,75 40,05 39,02 39,43 39,77 6.208 286.256.228
26/2/2025 41,98 41,63 +0,34% 41,37 42,00 41,59 41,35 41,63 1.930 55.309.720
25/2/2025 41,99 41,49 -0,81% 41,45 42,28 41,79 41,45 41,49 2.152 55.512.124
24/2/2025 42,40 41,83 -1,58% 41,73 42,44 42,02 41,83 41,94 2.470 62.492.679
21/2/2025 42,60 42,50 -0,61% 42,11 42,65 42,40 42,32 42,50 2.133 64.898.403
20/2/2025 42,27 42,76 +0,85% 42,11 42,76 42,35 42,35 42,76 2.681 69.244.355
19/2/2025 41,98 42,40 +0,33% 41,37 42,55 42,21 42,26 42,40 1.928 57.373.303
18/2/2025 41,40 42,26 +3,07% 41,00 42,26 41,79 41,87 42,26 2.919 92.661.938
17/2/2025 40,85 41,00 0,00% 40,72 41,60 41,25 41,00 41,42 2.359 65.423.219
14/2/2025 39,62 41,00 +4,17% 39,36 41,05 40,36 40,63 41,00 3.076 76.285.451
13/2/2025 39,38 39,36 +0,20% 39,05 39,57 39,33 39,36 39,54 2.058 56.541.267
12/2/2025 40,23 39,28 -3,01% 39,19 40,23 39,57 39,28 39,32 3.844 86.038.955
11/2/2025 40,12 40,50 +1,10% 39,75 40,50 40,05 40,08 40,50 1.780 55.740.493
10/2/2025 39,90 40,06 +1,42% 39,87 40,29 40,08 40,06 40,09 2.441 60.899.509
7/2/2025 40,01 39,50 -1,03% 39,34 40,82 39,68 39,50 39,79 2.880 84.589.446
6/2/2025 40,29 39,91 -0,25% 39,87 40,52 40,14 39,91 40,00 2.682 75.510.815
5/2/2025 40,62 40,01 -1,36% 40,01 40,64 40,31 40,01 40,32 3.808 72.575.391
4/2/2025 40,99 40,56 -1,53% 40,32 41,14 40,71 40,56 40,62 3.529 60.071.756
3/2/2025 41,64 41,19 -1,60% 41,05 41,74 41,32 41,18 41,19 3.711 80.906.622
31/1/2025 41,37 41,86 +0,89% 41,14 42,40 41,72 41,56 41,86 2.494 64.272.055
30/1/2025 40,80 41,49 +1,67% 40,44 41,49 41,13 41,24 41,49 2.562 60.791.723
29/1/2025 40,95 40,81 -0,10% 40,46 41,32 40,68 40,57 40,81 2.615 46.984.444
28/1/2025 41,12 40,85 +0,25% 40,48 41,30 40,84 40,82 40,92 2.618 52.771.520
27/1/2025 40,59 40,75 +0,32% 40,43 41,15 40,78 40,75 40,90 2.123 56.826.734
24/1/2025 40,79 40,62 -0,44% 40,27 40,85 40,51 40,61 40,62 1.298 47.675.682
23/1/2025 41,13 40,80 -0,73% 40,52 41,63 41,02 40,52 40,80 1.973 48.783.611
22/1/2025 41,89 41,10 -1,15% 41,10 41,90 41,53 41,10 41,14 1.231 50.240.661
21/1/2025 41,89 41,58 -1,00% 41,06 41,89 41,41 41,51 41,58 1.931 46.882.808
20/1/2025 41,60 42,00 +1,62% 41,50 42,00 41,78 41,77 42,00 1.678 49.673.881
17/1/2025 41,63 41,33 -0,19% 41,33 41,92 41,59 41,33 41,50 1.536 47.168.637
16/1/2025 41,50 41,41 -0,70% 41,25 41,69 41,46 41,41 41,68 1.557 49.710.018
15/1/2025 41,30 41,70 +1,21% 40,80 41,70 41,28 41,57 41,70 2.685 62.199.658
14/1/2025 41,00 41,20 +0,24% 40,53 41,23 40,92 41,13 41,20 1.792 55.631.202
13/1/2025 41,31 41,10 +0,54% 40,94 41,64 41,21 41,02 41,10 2.082 56.121.029
10/1/2025 41,09 40,88 +0,47% 40,88 41,76 41,21 40,80 40,88 2.314 60.448.630
9/1/2025 40,73 40,69 +0,32% 40,69 41,14 40,82 40,69 40,70 1.947 54.887.976
8/1/2025 41,12 40,56 -0,86% 40,47 41,23 40,81 40,56 40,89 2.013 59.514.463
7/1/2025 40,22 40,91 +2,74% 40,05 41,42 40,86 40,90 41,17 3.628 73.913.041
6/1/2025 40,56 39,82 -0,62% 39,82 40,75 40,22 39,82 40,09 3.083 93.142.627
3/1/2025 40,52 40,07 -0,69% 39,99 40,85 40,23 40,05 40,07 2.793 83.000.328
2/1/2025 39,72 40,35 +1,82% 39,41 40,79 40,13 40,35 40,60 3.446 95.828.798
30/12/2024 38,99 39,63 -0,18% 38,99 39,64 39,31 39,51 39,63 2.209 70.109.745
27/12/2024 39,68 39,70 +1,25% 38,85 39,70 39,12 39,00 39,70 2.749 78.192.488
26/12/2024 38,98 39,21 -2,22% 38,71 39,29 38,99 39,16 39,21 3.401 98.715.561
23/12/2024 39,92 40,10 +1,29% 39,53 40,10 39,77 39,99 40,10 3.159 119.733.974
20/12/2024 39,91 39,59 -0,55% 39,58 40,14 39,80 39,59 39,92 2.593 88.451.201
19/12/2024 40,80 39,81 -1,87% 39,57 40,98 40,12 39,81 40,00 2.796 69.600.849
18/12/2024 41,30 40,57 -2,71% 40,22 41,40 40,77 40,38 40,57 1.442 65.030.256
17/12/2024 40,80 41,70 +2,96% 40,70 41,70 41,22 41,36 41,70 2.460 63.601.354
16/12/2024 41,07 40,50 -0,98% 40,50 41,25 40,90 40,50 40,66 2.760 64.143.814
13/12/2024 41,40 40,90 -0,49% 40,62 41,69 41,14 40,90 41,13 1.974 56.197.447
12/12/2024 41,90 41,10 -6,27% 41,10 42,20 41,59 41,10 41,46 2.446 79.316.704
11/12/2024 43,60 43,85 +0,46% 43,05 44,00 43,53 43,85 43,87 2.990 76.757.238
10/12/2024 43,38 43,65 +1,42% 43,23 43,75 43,53 43,59 43,65 2.255 62.414.294
9/12/2024 42,41 43,04 +2,48% 42,38 43,33 42,94 43,03 43,14 2.374 78.740.300

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.