O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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 Todos

Tempo 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.

PETR3F - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 33,71 32,84 -2,55% 32,55 33,71 32,96 32,84 32,92 4.920 124.290.814
4/9/2025 33,50 33,70 +0,48% 33,36 33,99 33,65 33,70 33,71 2.337 54.792.469
3/9/2025 33,60 33,54 -1,21% 33,22 33,93 33,48 33,52 33,54 3.320 73.042.791
2/9/2025 33,56 33,95 +0,89% 33,33 33,95 33,71 33,85 33,95 1.815 55.026.507
1/9/2025 33,80 33,65 -0,12% 33,51 34,03 33,71 33,53 33,65 3.105 65.302.901
29/8/2025 33,48 33,69 +1,29% 33,40 33,85 33,66 33,66 33,70 2.361 67.790.154
28/8/2025 33,31 33,26 +0,82% 33,12 33,64 33,35 33,26 33,48 2.575 87.336.217
27/8/2025 32,81 32,99 -0,03% 32,81 33,18 32,97 32,99 33,15 1.669 42.428.793
26/8/2025 32,89 33,00 +0,33% 32,52 33,00 32,81 32,94 33,00 2.930 80.512.911
25/8/2025 33,09 32,89 -0,15% 32,89 33,34 33,09 32,89 33,03 2.304 61.764.250
22/8/2025 32,42 32,94 +0,55% 32,15 32,98 32,65 32,89 32,94 2.038 50.434.638
21/8/2025 32,68 32,76 +0,80% 32,38 32,85 32,61 32,72 32,76 2.256 61.195.448
20/8/2025 32,41 32,50 +0,34% 32,41 32,83 32,68 32,50 32,62 2.764 58.366.979
19/8/2025 32,87 32,39 -1,43% 32,36 32,88 32,55 32,39 32,53 2.619 64.954.798
18/8/2025 32,92 32,86 +0,64% 32,47 33,10 32,79 32,86 32,87 2.880 59.016.096
15/8/2025 32,56 32,65 0,00% 32,21 32,65 32,47 32,59 32,65 2.508 54.499.596
14/8/2025 32,96 32,65 -1,30% 32,40 33,25 32,69 32,65 32,69 2.543 64.026.861
13/8/2025 33,10 33,08 +0,27% 32,67 33,13 32,89 32,90 33,08 2.401 64.564.487
12/8/2025 33,05 32,99 -0,18% 32,90 33,57 33,16 32,96 32,99 2.635 69.453.053
11/8/2025 33,15 33,05 +0,61% 32,88 33,50 33,05 32,97 33,05 3.173 100.607.474
8/8/2025 34,89 32,85 -7,36% 32,83 34,93 33,46 32,85 32,97 7.769 227.727.465
7/8/2025 35,40 35,46 -0,20% 35,40 36,03 35,68 35,46 35,57 2.109 57.340.741
6/8/2025 35,47 35,53 +0,57% 35,18 36,25 35,81 35,53 35,58 2.362 79.314.973
5/8/2025 35,16 35,33 +0,37% 35,02 35,56 35,27 35,33 35,45 1.684 46.193.978
4/8/2025 35,31 35,20 +0,34% 34,92 35,50 35,10 35,19 35,20 1.669 55.021.493
1/8/2025 35,89 35,08 -1,04% 34,97 36,15 35,33 35,06 35,15 2.106 58.645.134
31/7/2025 35,75 35,45 -1,80% 35,45 35,96 35,69 35,45 35,61 1.835 52.430.618
30/7/2025 35,15 36,10 +1,52% 35,15 36,10 35,67 36,07 36,10 1.677 57.636.207
29/7/2025 35,05 35,56 +1,89% 35,02 35,79 35,45 35,56 35,70 1.739 60.372.363
28/7/2025 35,07 34,90 -0,85% 34,60 35,66 35,24 34,90 34,98 2.127 58.972.327
25/7/2025 34,90 35,20 +1,06% 34,88 35,20 35,08 35,12 35,20 1.214 41.714.804
24/7/2025 34,90 34,83 -0,43% 34,62 34,97 34,81 34,83 34,93 1.770 44.491.183
23/7/2025 34,00 34,98 +1,92% 34,00 35,00 34,66 34,93 34,98 1.805 49.294.233
22/7/2025 33,55 34,32 +2,17% 33,55 34,55 34,18 34,11 34,32 2.537 62.501.237
21/7/2025 33,50 33,59 +0,27% 33,39 34,01 33,78 33,59 33,78 1.924 55.876.790
18/7/2025 34,13 33,50 -1,85% 33,11 34,27 33,70 33,50 33,55 3.261 85.146.759
17/7/2025 34,35 34,13 -0,23% 34,02 34,46 34,21 34,13 34,20 1.940 52.316.055
16/7/2025 34,38 34,21 -1,41% 34,20 34,69 34,43 34,21 34,40 1.947 60.002.439
15/7/2025 35,06 34,70 -1,48% 34,66 35,22 34,85 34,70 34,75 2.682 54.433.402
14/7/2025 35,47 35,22 -0,23% 34,93 35,78 35,23 35,10 35,22 3.029 67.157.432
11/7/2025 35,49 35,30 -0,84% 35,30 35,85 35,56 35,30 35,57 2.199 63.595.508
10/7/2025 34,81 35,60 +1,57% 34,70 35,60 35,22 35,55 35,60 2.279 80.202.028
9/7/2025 35,79 35,05 -1,96% 35,05 35,89 35,36 35,05 35,31 1.695 54.913.394
8/7/2025 34,99 35,75 +2,38% 34,95 35,80 35,57 35,68 35,75 3.292 76.954.531
7/7/2025 35,15 34,92 -0,26% 34,91 35,32 35,06 34,92 35,00 3.556 79.107.521
4/7/2025 35,11 35,01 +0,03% 34,95 35,22 35,09 35,01 35,14 2.219 52.837.220
3/7/2025 34,94 35,00 +0,03% 34,85 35,40 35,16 35,00 35,26 3.157 66.668.303
2/7/2025 34,44 34,99 +1,60% 34,33 35,20 34,77 34,97 34,99 2.242 67.521.867
1/7/2025 34,10 34,44 +1,29% 33,91 34,46 34,22 34,37 34,44 2.553 78.506.052
30/6/2025 33,75 34,00 +0,35% 33,58 34,35 33,93 34,00 34,10 2.919 86.783.291
27/6/2025 34,19 33,88 -1,17% 33,76 34,19 33,94 33,88 33,94 2.272 64.270.377
26/6/2025 34,20 34,28 +0,82% 34,04 34,33 34,19 34,20 34,28 1.816 51.641.844
25/6/2025 34,10 34,00 -0,58% 33,98 34,38 34,16 34,00 34,10 1.952 66.466.323
24/6/2025 34,47 34,20 -2,65% 33,91 34,80 34,31 34,20 34,30 3.003 95.373.774
23/6/2025 36,30 35,13 -2,28% 34,76 36,51 35,62 34,95 35,13 4.484 158.952.334
20/6/2025 35,82 35,95 0,00% 35,58 36,26 35,93 35,94 36,05 3.332 131.995.658
18/6/2025 36,09 35,95 +0,28% 35,54 36,25 35,84 35,94 35,95 1.917 66.234.796
17/6/2025 34,94 35,85 +2,05% 34,94 36,17 35,77 35,81 35,99 3.358 107.202.758
16/6/2025 35,15 35,13 -0,34% 34,82 35,75 35,14 35,07 35,13 3.456 101.807.068
13/6/2025 35,44 35,25 +3,04% 34,82 35,85 35,24 35,21 35,25 4.214 144.315.136
12/6/2025 33,05 34,21 +2,67% 32,98 34,35 33,88 34,21 34,30 3.141 88.535.821
11/6/2025 32,62 33,32 +2,78% 32,49 33,49 32,93 33,32 33,35 2.775 71.607.398
10/6/2025 31,49 32,42 +3,91% 31,43 32,49 32,14 32,41 32,42 2.956 71.958.586
9/6/2025 31,10 31,20 -1,42% 30,86 31,48 31,17 31,20 31,32 4.019 103.222.757
6/6/2025 31,30 31,65 +1,61% 31,23 31,84 31,57 31,57 31,65 3.012 74.514.245
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

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.