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.
PETR3F - PETROBRAS - ON EJ N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 46,50 | 45,85 | -1,10% | 45,85 | 46,88 | 46,38 | 45,85 | 45,95 | 1.726 | 57.942.247 |
| 2/6/2026 | 46,89 | 46,36 | -1,47% | 46,30 | 46,97 | 46,52 | 46,36 | 46,40 | 1.736 | 55.530.044 |
| 1/6/2026 | 47,01 | 47,05 | -0,13% | 47,01 | 48,35 | 47,58 | 47,05 | 47,22 | 2.674 | 93.817.346 |
| 29/5/2026 | 47,48 | 47,11 | -0,65% | 46,91 | 47,59 | 47,15 | 47,11 | 47,37 | 1.926 | 77.274.561 |
| 28/5/2026 | 48,16 | 47,42 | -1,35% | 47,42 | 48,60 | 47,80 | 47,42 | 47,51 | 1.724 | 57.671.144 |
| 27/5/2026 | 47,92 | 48,07 | -1,19% | 47,45 | 48,70 | 48,03 | 47,99 | 48,07 | 1.795 | 66.741.381 |
| 26/5/2026 | 48,68 | 48,65 | +0,14% | 48,34 | 49,38 | 48,91 | 48,65 | 48,90 | 2.080 | 65.678.748 |
| 25/5/2026 | 49,24 | 48,58 | -2,96% | 48,41 | 49,73 | 48,89 | 48,56 | 48,58 | 2.723 | 86.355.711 |
| 22/5/2026 | 49,84 | 50,06 | -0,62% | 49,14 | 50,20 | 49,80 | 50,01 | 50,06 | 1.632 | 57.602.947 |
| 21/5/2026 | 50,26 | 50,37 | +1,49% | 49,81 | 51,25 | 50,51 | 50,25 | 50,37 | 2.337 | 95.099.451 |
| 20/5/2026 | 51,44 | 49,63 | -3,44% | 49,63 | 52,19 | 50,47 | 49,61 | 49,63 | 2.790 | 106.360.358 |
| 19/5/2026 | 51,73 | 51,40 | -1,15% | 50,80 | 51,74 | 51,32 | 51,37 | 51,40 | 1.469 | 86.277.223 |
| 18/5/2026 | 50,00 | 52,00 | +3,81% | 49,10 | 52,00 | 50,72 | 51,72 | 52,00 | 1.840 | 108.046.669 |
| 15/5/2026 | 49,42 | 50,09 | +0,62% | 49,42 | 50,50 | 50,04 | 50,09 | 50,40 | 1.447 | 87.238.398 |
| 14/5/2026 | 48,97 | 49,78 | +2,03% | 48,82 | 49,88 | 49,45 | 49,34 | 49,78 | 1.457 | 67.292.074 |
| 13/5/2026 | 50,20 | 48,79 | -3,39% | 48,79 | 50,42 | 49,55 | 48,79 | 49,02 | 1.757 | 79.470.354 |
| 12/5/2026 | 50,78 | 50,50 | -0,41% | 49,48 | 50,80 | 50,25 | 50,40 | 50,50 | 1.868 | 101.404.080 |
| 11/5/2026 | 50,40 | 50,71 | +1,81% | 49,75 | 51,09 | 50,46 | 50,71 | 50,78 | 1.943 | 108.166.406 |
| 8/5/2026 | 49,98 | 49,81 | -1,93% | 49,81 | 50,78 | 50,30 | 49,81 | 50,00 | 1.655 | 85.778.410 |
| 7/5/2026 | 50,47 | 50,79 | -1,24% | 49,09 | 50,90 | 50,00 | 50,49 | 50,79 | 2.370 | 125.628.047 |
| 6/5/2026 | 52,41 | 51,43 | -4,10% | 51,32 | 52,41 | 51,69 | 51,43 | 51,58 | 2.858 | 131.489.395 |
| 5/5/2026 | 53,56 | 53,63 | -1,63% | 53,35 | 54,19 | 53,75 | 53,52 | 53,63 | 2.128 | 102.158.992 |
| 4/5/2026 | 54,66 | 54,52 | -0,33% | 54,19 | 55,17 | 54,66 | 54,52 | 54,55 | 3.558 | 173.843.023 |
| 30/4/2026 | 54,39 | 54,70 | +0,76% | 53,70 | 54,73 | 54,33 | 54,63 | 54,70 | 2.385 | 117.830.610 |
| 29/4/2026 | 53,24 | 54,29 | +2,38% | 53,23 | 54,99 | 54,23 | 54,29 | 54,57 | 2.566 | 164.199.257 |
| 28/4/2026 | 52,42 | 53,03 | +1,40% | 52,42 | 53,37 | 52,91 | 52,85 | 53,03 | 1.819 | 106.660.615 |
| 27/4/2026 | 51,91 | 52,30 | +0,19% | 51,90 | 53,50 | 52,69 | 52,30 | 52,35 | 2.059 | 99.200.249 |
| 24/4/2026 | 52,21 | 52,20 | -1,02% | 51,38 | 52,50 | 51,94 | 52,09 | 52,20 | 1.990 | 80.307.707 |
| 23/4/2026 | 52,30 | 52,74 | -0,13% | 51,96 | 53,10 | 52,46 | 52,74 | 52,80 | 2.265 | 97.229.860 |
| 22/4/2026 | 52,05 | 52,81 | +2,62% | 52,01 | 52,89 | 52,50 | 52,73 | 52,81 | 2.797 | 128.750.556 |
| 20/4/2026 | 51,38 | 51,46 | +0,70% | 51,24 | 52,32 | 51,70 | 51,46 | 51,49 | 2.801 | 142.738.784 |
| 17/4/2026 | 52,33 | 51,10 | -5,21% | 49,28 | 52,33 | 50,89 | 50,98 | 51,10 | 5.910 | 442.612.676 |
| 16/4/2026 | 51,84 | 53,91 | +4,17% | 51,31 | 53,95 | 52,97 | 53,76 | 53,92 | 3.343 | 182.143.530 |
| 15/4/2026 | 52,42 | 51,75 | -1,22% | 51,16 | 52,70 | 51,89 | 51,63 | 51,75 | 2.969 | 126.550.310 |
| 14/4/2026 | 54,09 | 52,39 | -4,57% | 52,15 | 54,78 | 53,36 | 52,39 | 52,55 | 4.634 | 244.238.989 |
| 13/4/2026 | 54,86 | 54,90 | +1,99% | 54,62 | 55,31 | 54,94 | 54,87 | 54,90 | 3.668 | 203.358.677 |
| 10/4/2026 | 52,32 | 53,83 | +2,34% | 52,01 | 53,83 | 53,08 | 53,70 | 53,83 | 3.119 | 153.803.510 |
| 9/4/2026 | 51,59 | 52,60 | +2,96% | 51,59 | 53,43 | 52,31 | 52,55 | 52,60 | 3.704 | 246.018.028 |
| 8/4/2026 | 49,21 | 51,09 | -4,34% | 48,71 | 51,27 | 49,79 | 51,09 | 51,15 | 5.893 | 293.907.466 |
| 7/4/2026 | 53,71 | 53,41 | -0,30% | 53,20 | 54,48 | 53,83 | 53,41 | 53,45 | 2.938 | 126.543.768 |
| 6/4/2026 | 53,00 | 53,57 | +1,09% | 52,76 | 53,93 | 53,40 | 53,57 | 53,63 | 3.678 | 153.174.869 |
| 2/4/2026 | 53,29 | 52,99 | +2,67% | 52,75 | 54,40 | 53,41 | 52,99 | 53,03 | 4.586 | 226.941.157 |
| 1/4/2026 | 53,01 | 51,61 | -4,25% | 51,15 | 53,20 | 51,85 | 51,61 | 51,65 | 6.231 | 281.381.511 |
| 31/3/2026 | 55,00 | 53,90 | -1,55% | 52,63 | 55,77 | 54,37 | 53,81 | 53,90 | 4.544 | 248.674.703 |
| 30/3/2026 | 54,85 | 54,75 | +0,62% | 54,40 | 56,13 | 55,31 | 54,70 | 54,75 | 4.276 | 237.382.478 |
| 27/3/2026 | 53,81 | 54,41 | +1,83% | 53,40 | 54,60 | 54,18 | 54,39 | 54,41 | 3.625 | 217.560.094 |
| 26/3/2026 | 52,40 | 53,43 | +2,95% | 52,24 | 53,95 | 53,24 | 53,41 | 53,43 | 3.250 | 197.148.166 |
| 25/3/2026 | 51,44 | 51,90 | 0,00% | 51,03 | 52,20 | 51,79 | 51,90 | 52,00 | 2.327 | 158.162.599 |
| 24/3/2026 | 50,67 | 51,90 | +1,76% | 50,60 | 52,62 | 51,83 | 51,71 | 51,90 | 2.988 | 175.798.883 |
| 23/3/2026 | 49,33 | 51,00 | +1,59% | 48,47 | 51,00 | 50,07 | 50,51 | 51,00 | 4.491 | 260.240.260 |
| 20/3/2026 | 51,57 | 50,20 | -2,71% | 49,68 | 52,17 | 50,40 | 50,20 | 50,21 | 3.841 | 207.482.309 |
| 19/3/2026 | 52,00 | 51,60 | -0,60% | 51,47 | 53,22 | 52,32 | 51,60 | 51,78 | 4.532 | 387.012.355 |
| 18/3/2026 | 50,88 | 51,91 | +2,08% | 50,88 | 51,91 | 51,52 | 51,90 | 51,91 | 3.979 | 186.912.371 |
| 17/3/2026 | 50,57 | 50,85 | +1,58% | 50,28 | 51,77 | 51,22 | 50,75 | 50,85 | 3.522 | 185.891.478 |
| 16/3/2026 | 49,42 | 50,06 | +0,89% | 49,42 | 50,58 | 50,12 | 50,05 | 50,21 | 3.322 | 154.628.040 |
| 13/3/2026 | 49,00 | 49,62 | -0,68% | 48,96 | 50,09 | 49,48 | 49,49 | 49,62 | 4.218 | 161.360.056 |
| 12/3/2026 | 49,75 | 49,96 | +2,38% | 48,56 | 50,31 | 49,65 | 49,96 | 49,99 | 4.960 | 253.686.222 |
| 11/3/2026 | 46,91 | 48,80 | +4,97% | 46,91 | 49,05 | 48,47 | 48,77 | 48,80 | 4.752 | 208.404.535 |
| 10/3/2026 | 45,89 | 46,49 | -0,64% | 45,83 | 46,92 | 46,29 | 46,48 | 46,50 | 4.879 | 234.246.703 |
| 9/3/2026 | 46,80 | 46,79 | +1,96% | 46,69 | 48,23 | 47,40 | 46,77 | 46,90 | 6.611 | 432.429.581 |
| 6/3/2026 | 44,52 | 45,89 | +4,13% | 44,50 | 46,99 | 45,97 | 45,92 | 46,10 | 4.709 | 243.645.634 |
| 5/3/2026 | 44,06 | 44,07 | +0,16% | 43,48 | 44,24 | 43,89 | 44,01 | 44,20 | 2.312 | 94.107.733 |
| 4/3/2026 | 44,38 | 44,00 | -0,92% | 43,41 | 44,99 | 43,91 | 43,96 | 44,00 | 2.859 | 118.380.471 |
| 3/3/2026 | 45,10 | 44,41 | -0,52% | 44,31 | 45,77 | 44,98 | 44,39 | 44,60 | 4.932 | 236.889.302 |
| 2/3/2026 | 43,90 | 44,64 | +4,49% | 43,60 | 45,00 | 44,39 | 44,61 | 44,80 | 4.753 | 216.909.643 |
| 27/2/2026 | 42,91 | 42,72 | -0,40% | 42,55 | 43,55 | 42,96 | 42,71 | 42,92 | 2.127 | 85.860.069 |
| 26/2/2026 | 42,41 | 42,89 | +0,26% | 42,16 | 43,09 | 42,66 | 42,87 | 42,90 | 1.585 | 76.596.650 |
| 25/2/2026 | 42,90 | 42,78 | +0,56% | 42,25 | 43,10 | 42,74 | 42,72 | 42,85 | 1.689 | 76.582.888 |
| 24/2/2026 | 41,80 | 42,54 | +2,26% | 41,80 | 42,77 | 42,47 | 42,50 | 42,73 | 2.493 | 93.405.449 |
| 23/2/2026 | 40,95 | 41,60 | +1,66% | 40,84 | 42,43 | 41,68 | 41,60 | 41,73 | 2.701 | 99.062.239 |
| 20/2/2026 | 40,88 | 40,92 | -0,10% | 40,42 | 41,20 | 40,76 | 40,91 | 40,99 | 2.845 | 77.976.064 |
| 19/2/2026 | 40,33 | 40,96 | +1,89% | 40,14 | 41,40 | 41,02 | 40,95 | 41,22 | 2.469 | 88.342.670 |
| 18/2/2026 | 39,71 | 40,20 | +1,03% | 39,70 | 40,20 | 39,95 | 40,08 | 40,20 | 1.745 | 63.774.569 |
| 13/2/2026 | 39,66 | 39,79 | -3,40% | 39,18 | 39,79 | 39,55 | 39,73 | 39,79 | 1.715 | 57.069.688 |
| 11/2/2026 | 40,38 | 41,19 | +2,98% | 40,19 | 41,49 | 40,94 | 41,02 | 41,19 | 3.852 | 113.866.566 |
| 10/2/2026 | 39,66 | 40,00 | +0,50% | 39,18 | 40,00 | 39,63 | 39,75 | 40,00 | 2.020 | 71.502.662 |
| 9/2/2026 | 38,87 | 39,80 | +2,26% | 38,80 | 39,80 | 39,28 | 39,70 | 39,80 | 2.273 | 62.996.245 |
| 6/2/2026 | 39,28 | 38,92 | -0,92% | 38,71 | 39,56 | 39,16 | 38,83 | 38,92 | 2.020 | 61.740.500 |
| 5/2/2026 | 39,79 | 39,28 | -1,78% | 39,13 | 40,07 | 39,56 | 39,25 | 39,28 | 2.266 | 67.298.547 |
| 4/2/2026 | 39,80 | 39,99 | -0,22% | 39,43 | 40,15 | 39,79 | 39,76 | 39,99 | 1.911 | 77.013.831 |
| 3/2/2026 | 40,00 | 40,08 | +1,19% | 39,46 | 40,63 | 40,03 | 40,08 | 40,10 | 2.614 | 122.404.807 |
| 2/2/2026 | 39,90 | 39,61 | -2,20% | 39,09 | 40,00 | 39,42 | 39,56 | 39,61 | 3.720 | 125.119.431 |
| 30/1/2026 | 40,30 | 40,50 | -0,25% | 39,74 | 40,61 | 40,28 | 40,39 | 40,50 | 3.663 | 118.167.463 |
| 29/1/2026 | 40,34 | 40,60 | +1,25% | 40,06 | 41,25 | 40,64 | 40,36 | 40,60 | 2.732 | 128.580.147 |
| 28/1/2026 | 39,58 | 40,10 | +2,30% | 39,31 | 40,10 | 39,70 | 39,91 | 40,10 | 3.222 | 119.693.698 |
| 27/1/2026 | 38,00 | 39,20 | +3,02% | 37,91 | 39,29 | 38,83 | 39,00 | 39,20 | 2.742 | 102.039.971 |
| 26/1/2026 | 37,72 | 38,05 | +1,39% | 37,65 | 38,44 | 37,96 | 37,90 | 38,05 | 2.510 | 103.802.733 |
| 23/1/2026 | 36,50 | 37,53 | +2,85% | 36,50 | 38,09 | 37,35 | 37,53 | 37,88 | 3.198 | 115.606.932 |
| 22/1/2026 | 35,84 | 36,49 | +1,36% | 35,78 | 37,02 | 36,36 | 36,35 | 36,49 | 3.004 | 105.733.099 |
| 21/1/2026 | 34,47 | 36,00 | +4,77% | 34,47 | 36,19 | 35,64 | 35,70 | 36,00 | 4.487 | 174.851.735 |
| 20/1/2026 | 34,16 | 34,36 | +0,47% | 33,99 | 34,69 | 34,39 | 34,36 | 34,45 | 2.165 | 88.413.463 |
| 19/1/2026 | 33,90 | 34,20 | -0,15% | 33,82 | 34,20 | 34,04 | 34,17 | 34,20 | 1.672 | 50.908.097 |
| 16/1/2026 | 33,99 | 34,25 | +0,50% | 33,96 | 34,33 | 34,14 | 34,05 | 34,25 | 2.025 | 67.608.477 |
| 15/1/2026 | 33,87 | 34,08 | +0,09% | 33,58 | 34,08 | 33,85 | 33,94 | 34,08 | 2.392 | 75.151.108 |
| 14/1/2026 | 33,15 | 34,05 | +2,65% | 33,10 | 34,97 | 34,14 | 34,04 | 34,14 | 4.850 | 150.659.295 |
| 13/1/2026 | 32,09 | 33,17 | +3,11% | 31,82 | 33,28 | 32,69 | 33,15 | 33,17 | 3.173 | 94.631.739 |
| 12/1/2026 | 31,96 | 32,17 | +0,78% | 31,86 | 32,34 | 32,06 | 31,97 | 32,17 | 2.790 | 65.353.975 |
| 9/1/2026 | 31,95 | 31,92 | +0,09% | 31,80 | 32,39 | 31,96 | 31,91 | 31,92 | 2.781 | 73.193.886 |
| 8/1/2026 | 31,30 | 31,89 | +2,11% | 31,23 | 31,96 | 31,55 | 31,88 | 31,89 | 3.337 | 73.334.181 |
| 7/1/2026 | 31,32 | 31,23 | -0,19% | 31,00 | 31,32 | 31,12 | 31,20 | 31,23 | 3.413 | 87.095.912 |
| 6/1/2026 | 32,05 | 31,29 | -1,45% | 31,10 | 32,05 | 31,53 | 31,25 | 31,29 | 3.837 | 119.837.444 |
| 5/1/2026 | 32,46 | 31,75 | -1,61% | 31,25 | 32,55 | 31,70 | 31,75 | 31,80 | 5.170 | 127.515.905 |
| 2/1/2026 | 32,71 | 32,27 | -0,83% | 31,95 | 32,71 | 32,25 | 32,27 | 32,39 | 3.365 | 89.778.619 |
| 30/12/2025 | 32,50 | 32,54 | +1,02% | 32,21 | 32,70 | 32,50 | 32,54 | 32,70 | 2.288 | 69.733.233 |
| 29/12/2025 | 32,15 | 32,21 | +0,88% | 32,12 | 32,46 | 32,33 | 32,21 | 32,33 | 2.819 | 71.977.692 |
| 26/12/2025 | 31,90 | 31,93 | -0,84% | 31,65 | 32,15 | 31,88 | 31,93 | 32,05 | 3.058 | 87.592.791 |
| 23/12/2025 | 32,30 | 32,20 | -2,66% | 31,85 | 32,30 | 32,02 | 31,91 | 32,20 | 3.606 | 105.553.806 |
| 22/12/2025 | 32,79 | 33,08 | +2,10% | 32,67 | 33,08 | 32,89 | 32,85 | 33,08 | 3.637 | 91.429.254 |
| 19/12/2025 | 32,52 | 32,40 | 0,00% | 32,40 | 32,78 | 32,57 | 32,40 | 32,60 | 3.107 | 80.128.105 |
| 18/12/2025 | 32,61 | 32,40 | -0,31% | 32,34 | 32,80 | 32,60 | 32,40 | 32,55 | 2.309 | 59.368.207 |
| 17/12/2025 | 32,45 | 32,50 | +0,78% | 32,35 | 32,75 | 32,47 | 32,47 | 32,65 | 1.954 | 51.888.243 |
| 16/12/2025 | 33,00 | 32,25 | -2,71% | 32,00 | 33,00 | 32,42 | 32,24 | 32,25 | 4.167 | 113.819.618 |
| 15/12/2025 | 33,48 | 33,15 | -0,75% | 33,10 | 33,51 | 33,27 | 33,15 | 33,16 | 2.734 | 60.349.587 |
| 12/12/2025 | 33,22 | 33,40 | +1,55% | 32,90 | 33,40 | 33,14 | 33,11 | 33,40 | 2.285 | 56.149.649 |
| 11/12/2025 | 33,50 | 32,89 | -1,32% | 32,82 | 33,56 | 33,07 | 32,89 | 32,95 | 3.171 | 79.933.003 |
| 10/12/2025 | 33,60 | 33,33 | -0,98% | 33,23 | 33,62 | 33,41 | 33,33 | 33,56 | 1.721 | 49.565.372 |
| 9/12/2025 | 33,39 | 33,66 | +1,57% | 32,93 | 33,66 | 33,29 | 33,52 | 33,66 | 1.981 | 54.441.082 |
| 8/12/2025 | 33,45 | 33,14 | -0,06% | 33,04 | 33,67 | 33,34 | 33,14 | 33,15 | 2.822 | 71.745.981 |
| 5/12/2025 | 34,50 | 33,16 | -3,88% | 33,04 | 34,71 | 33,83 | 33,16 | 33,30 | 3.820 | 95.828.615 |
| 4/12/2025 | 34,39 | 34,50 | +1,35% | 34,06 | 34,51 | 34,30 | 34,35 | 34,50 | 2.760 | 65.337.038 |