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 N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 52,34 | 51,71 | -1,13% | 51,59 | 52,58 | 51,99 | 51,71 | 51,79 | 1.809 | 76.406.075 |
| 3/9/2026 | 53,63 | 52,30 | -2,13% | 52,30 | 54,53 | 53,28 | 52,30 | 52,46 | 2.182 | 116.227.264 |
| 2/9/2026 | 52,01 | 53,44 | +2,32% | 51,80 | 53,74 | 52,97 | 53,20 | 53,44 | 2.710 | 123.116.162 |
| 1/9/2026 | 50,50 | 52,23 | +3,43% | 50,50 | 52,45 | 51,69 | 52,13 | 52,24 | 2.977 | 169.905.543 |
| 31/8/2026 | 49,19 | 50,50 | +4,92% | 49,14 | 50,50 | 49,75 | 50,05 | 50,50 | 3.095 | 136.067.015 |
| 28/8/2026 | 47,31 | 48,13 | +1,63% | 47,21 | 48,20 | 47,80 | 48,00 | 48,13 | 1.588 | 70.987.066 |
| 27/8/2026 | 46,02 | 47,36 | +3,16% | 45,31 | 47,49 | 46,43 | 47,35 | 47,36 | 2.057 | 65.929.007 |
| 26/8/2026 | 45,84 | 45,91 | -0,84% | 45,45 | 46,77 | 46,09 | 45,90 | 45,91 | 1.876 | 66.625.853 |
| 25/8/2026 | 46,39 | 46,30 | -1,22% | 45,61 | 46,66 | 45,97 | 46,24 | 46,30 | 2.559 | 94.964.957 |
| 24/8/2026 | 48,14 | 46,87 | -5,12% | 46,29 | 48,15 | 46,85 | 46,70 | 46,87 | 2.491 | 81.127.684 |
| 21/8/2026 | 49,54 | 49,40 | -0,22% | 49,11 | 49,90 | 49,44 | 49,26 | 49,40 | 1.676 | 67.826.931 |
| 20/8/2026 | 48,41 | 49,51 | +3,15% | 48,41 | 49,97 | 49,36 | 49,46 | 49,51 | 2.040 | 76.537.638 |
| 19/8/2026 | 47,90 | 48,00 | +0,84% | 47,69 | 49,03 | 48,39 | 48,00 | 48,30 | 1.378 | 60.223.697 |
| 18/8/2026 | 47,65 | 47,60 | -0,02% | 47,23 | 48,30 | 47,70 | 47,50 | 47,60 | 1.404 | 58.652.375 |
| 17/8/2026 | 46,90 | 47,61 | +2,30% | 46,56 | 47,61 | 47,20 | 47,46 | 47,61 | 1.569 | 62.947.458 |
| 14/8/2026 | 46,65 | 46,54 | -0,70% | 46,51 | 47,27 | 46,90 | 46,52 | 46,80 | 1.302 | 52.087.560 |
| 13/8/2026 | 46,21 | 46,87 | +0,97% | 45,72 | 46,87 | 46,34 | 46,65 | 46,88 | 1.555 | 62.214.255 |
| 12/8/2026 | 46,40 | 46,42 | +0,37% | 45,91 | 46,76 | 46,33 | 46,24 | 46,42 | 1.428 | 48.252.839 |
| 11/8/2026 | 47,22 | 46,25 | -2,16% | 46,02 | 47,38 | 46,49 | 46,25 | 46,52 | 1.899 | 75.911.619 |
| 10/8/2026 | 46,10 | 47,27 | +3,44% | 45,91 | 47,45 | 46,73 | 47,02 | 47,27 | 2.122 | 99.551.426 |
| 7/8/2026 | 47,85 | 45,70 | -3,34% | 45,70 | 48,32 | 46,61 | 45,70 | 45,86 | 2.255 | 82.403.853 |
| 6/8/2026 | 47,16 | 47,28 | +0,60% | 47,13 | 47,74 | 47,39 | 47,28 | 47,36 | 1.752 | 48.181.686 |
| 5/8/2026 | 48,20 | 47,00 | -2,63% | 47,00 | 48,64 | 47,62 | 47,00 | 47,14 | 2.173 | 68.909.048 |
| 4/8/2026 | 48,62 | 48,27 | -0,80% | 47,19 | 48,70 | 48,04 | 48,11 | 48,27 | 2.648 | 68.765.641 |
| 3/8/2026 | 48,00 | 48,66 | -0,90% | 47,51 | 48,83 | 48,44 | 48,55 | 48,66 | 2.454 | 82.944.116 |
| 31/7/2026 | 48,55 | 49,10 | +1,03% | 48,55 | 49,41 | 49,09 | 49,10 | 49,21 | 1.429 | 56.514.440 |
| 30/7/2026 | 47,26 | 48,60 | +1,97% | 47,26 | 48,60 | 47,98 | 48,48 | 48,60 | 1.744 | 57.418.984 |
| 29/7/2026 | 47,44 | 47,66 | +2,06% | 47,22 | 47,94 | 47,60 | 47,66 | 47,70 | 2.239 | 80.518.655 |
| 28/7/2026 | 46,06 | 46,70 | +1,41% | 45,88 | 47,18 | 46,49 | 46,41 | 46,70 | 1.785 | 58.312.660 |
| 27/7/2026 | 46,61 | 46,05 | -3,20% | 46,02 | 46,90 | 46,35 | 46,05 | 46,20 | 2.022 | 60.458.421 |
| 24/7/2026 | 48,42 | 47,57 | -1,78% | 47,51 | 48,55 | 47,89 | 47,56 | 47,79 | 1.496 | 53.598.658 |
| 23/7/2026 | 48,50 | 48,43 | +1,30% | 48,28 | 49,01 | 48,71 | 48,43 | 48,49 | 2.098 | 83.669.890 |
| 22/7/2026 | 47,01 | 47,81 | +1,94% | 47,01 | 48,20 | 47,79 | 47,81 | 47,86 | 2.436 | 76.889.276 |
| 21/7/2026 | 46,34 | 46,90 | +1,19% | 46,22 | 47,00 | 46,66 | 46,90 | 46,92 | 1.900 | 65.810.101 |
| 20/7/2026 | 45,99 | 46,35 | +0,98% | 45,25 | 46,55 | 46,15 | 46,35 | 46,42 | 2.475 | 78.488.428 |
| 17/7/2026 | 44,95 | 45,90 | +2,68% | 44,87 | 45,95 | 45,61 | 45,80 | 45,90 | 1.655 | 57.101.555 |
| 16/7/2026 | 45,55 | 44,70 | -1,22% | 44,51 | 45,69 | 45,13 | 44,64 | 44,70 | 1.612 | 50.492.994 |
| 15/7/2026 | 45,41 | 45,25 | -0,42% | 44,96 | 45,70 | 45,27 | 45,25 | 45,45 | 2.027 | 61.662.907 |
| 14/7/2026 | 46,16 | 45,44 | -1,15% | 45,06 | 46,40 | 45,67 | 45,44 | 45,61 | 2.284 | 64.698.851 |
| 13/7/2026 | 44,61 | 45,97 | +4,12% | 44,52 | 45,97 | 45,46 | 45,88 | 45,97 | 2.553 | 95.118.690 |
| 10/7/2026 | 44,03 | 44,15 | +1,73% | 43,69 | 44,33 | 43,96 | 44,14 | 44,15 | 1.523 | 53.475.859 |
| 9/7/2026 | 44,23 | 43,40 | -2,21% | 43,23 | 44,63 | 43,76 | 43,40 | 43,45 | 1.680 | 52.346.274 |
| 8/7/2026 | 43,53 | 44,38 | +3,35% | 43,35 | 44,48 | 44,09 | 44,34 | 44,38 | 2.201 | 96.666.593 |
| 7/7/2026 | 41,95 | 42,94 | +2,68% | 41,85 | 43,28 | 42,61 | 42,94 | 42,97 | 2.112 | 67.735.404 |
| 6/7/2026 | 42,26 | 41,82 | -1,16% | 41,55 | 42,26 | 41,81 | 41,76 | 41,82 | 1.841 | 48.028.140 |
| 3/7/2026 | 42,34 | 42,31 | +0,19% | 41,92 | 42,50 | 42,30 | 42,31 | 42,44 | 1.338 | 41.188.213 |
| 2/7/2026 | 41,65 | 42,23 | +1,61% | 41,46 | 42,59 | 42,01 | 41,98 | 42,23 | 1.995 | 56.846.854 |
| 1/7/2026 | 41,56 | 41,56 | -0,29% | 41,34 | 41,84 | 41,55 | 41,56 | 41,68 | 2.085 | 58.976.576 |
| 30/6/2026 | 42,13 | 41,68 | -0,76% | 41,67 | 42,30 | 41,86 | 41,68 | 41,75 | 2.154 | 62.798.568 |
| 29/6/2026 | 42,29 | 42,00 | 0,00% | 42,00 | 42,59 | 42,22 | 42,00 | 42,18 | 1.926 | 68.155.603 |
| 26/6/2026 | 42,45 | 42,00 | -1,06% | 42,00 | 42,67 | 42,20 | 42,00 | 42,10 | 1.934 | 52.763.934 |
| 25/6/2026 | 42,76 | 42,45 | +0,17% | 42,11 | 42,93 | 42,69 | 42,45 | 42,76 | 1.533 | 52.117.159 |
| 24/6/2026 | 43,85 | 42,38 | -3,79% | 42,38 | 43,96 | 42,73 | 42,38 | 42,75 | 2.506 | 74.085.749 |
| 23/6/2026 | 43,63 | 44,05 | -1,81% | 43,28 | 44,31 | 43,88 | 44,05 | 44,16 | 1.775 | 59.117.087 |
| 22/6/2026 | 43,29 | 44,86 | +4,47% | 42,78 | 44,86 | 43,44 | 43,52 | 44,86 | 2.669 | 73.104.002 |
| 19/6/2026 | 43,13 | 42,94 | -0,60% | 42,81 | 43,35 | 43,05 | 42,90 | 43,00 | 1.803 | 48.819.115 |
| 18/6/2026 | 42,89 | 43,20 | +0,77% | 41,84 | 43,34 | 42,71 | 43,16 | 43,20 | 2.247 | 62.930.665 |
| 17/6/2026 | 43,29 | 42,87 | -0,56% | 42,82 | 43,69 | 43,10 | 42,87 | 43,00 | 2.958 | 82.901.267 |
| 16/6/2026 | 42,95 | 43,11 | -2,02% | 42,87 | 43,64 | 43,20 | 43,11 | 43,21 | 2.071 | 87.015.305 |
| 15/6/2026 | 45,08 | 44,00 | -4,24% | 43,77 | 45,15 | 44,21 | 43,88 | 44,00 | 3.449 | 101.524.807 |
| 12/6/2026 | 46,59 | 45,95 | -1,44% | 45,56 | 46,73 | 46,05 | 45,95 | 46,00 | 1.927 | 70.932.291 |
| 11/6/2026 | 46,93 | 46,62 | +0,04% | 46,22 | 47,54 | 46,91 | 46,60 | 46,75 | 1.863 | 63.912.242 |
| 10/6/2026 | 46,12 | 46,60 | +2,40% | 45,98 | 47,48 | 46,85 | 46,60 | 46,75 | 2.181 | 72.674.711 |
| 9/6/2026 | 45,85 | 45,51 | -0,44% | 45,51 | 46,42 | 45,91 | 45,51 | 45,90 | 1.554 | 62.812.343 |
| 8/6/2026 | 45,88 | 45,71 | +0,46% | 45,71 | 46,25 | 45,88 | 45,70 | 45,85 | 1.660 | 55.056.034 |
| 5/6/2026 | 46,21 | 45,50 | -0,76% | 45,50 | 46,38 | 45,76 | 45,50 | 45,59 | 1.534 | 54.491.229 |
| 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 |