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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PETR4 - PETROBRAS - PN EDJ N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 29,50 | 29,36 | +0,03% | 29,21 | 29,64 | 29,38 | 29,36 | 29,37 | 39.453 | 69.859.813.900 |
| 4/6/2025 | 30,24 | 29,35 | -2,75% | 29,27 | 30,45 | 29,68 | 29,34 | 29,35 | 59.632 | 124.537.640.400 |
| 3/6/2025 | 29,88 | 30,18 | -2,90% | 29,39 | 30,30 | 29,88 | 30,18 | 30,19 | 67.254 | 178.789.216.400 |
| 2/6/2025 | 31,64 | 31,08 | +0,58% | 31,01 | 31,65 | 31,22 | 31,08 | 31,09 | 69.455 | 109.638.919.000 |
| 30/5/2025 | 31,15 | 30,90 | -1,09% | 30,90 | 31,27 | 30,99 | 30,90 | 30,93 | 47.281 | 139.872.775.800 |
| 29/5/2025 | 31,48 | 31,24 | -0,60% | 31,05 | 31,50 | 31,24 | 31,23 | 31,25 | 42.078 | 64.922.090.400 |
| 28/5/2025 | 31,67 | 31,43 | -0,32% | 31,43 | 31,72 | 31,55 | 31,43 | 31,44 | 41.095 | 96.297.225.700 |
| 27/5/2025 | 31,52 | 31,53 | +0,73% | 31,36 | 31,67 | 31,50 | 31,53 | 31,54 | 38.068 | 108.243.361.400 |
| 26/5/2025 | 31,46 | 31,30 | -0,32% | 31,14 | 31,53 | 31,31 | 31,30 | 31,31 | 31.115 | 66.639.031.300 |
| 23/5/2025 | 31,09 | 31,40 | +0,22% | 30,87 | 31,40 | 31,23 | 31,40 | 31,41 | 34.826 | 80.350.039.700 |
| 22/5/2025 | 31,64 | 31,33 | -1,32% | 31,21 | 31,65 | 31,36 | 31,33 | 31,35 | 61.267 | 132.379.998.600 |
| 21/5/2025 | 32,21 | 31,75 | -1,12% | 31,69 | 32,39 | 31,97 | 31,74 | 31,75 | 40.901 | 91.858.386.900 |
| 20/5/2025 | 32,05 | 32,11 | +0,41% | 31,95 | 32,41 | 32,11 | 32,10 | 32,12 | 44.883 | 107.551.310.100 |
| 19/5/2025 | 31,84 | 31,98 | -0,12% | 31,70 | 32,13 | 31,94 | 31,92 | 31,98 | 39.740 | 96.466.841.000 |
| 16/5/2025 | 31,84 | 32,02 | +0,47% | 31,66 | 32,16 | 31,91 | 32,01 | 32,03 | 30.814 | 153.441.456.900 |
| 15/5/2025 | 31,70 | 31,87 | -0,13% | 31,59 | 32,09 | 31,84 | 31,87 | 31,89 | 44.185 | 103.385.656.000 |
| 14/5/2025 | 32,00 | 31,91 | -0,68% | 31,70 | 32,12 | 31,92 | 31,91 | 31,92 | 43.604 | 89.581.033.600 |
| 13/5/2025 | 31,77 | 32,13 | +1,52% | 31,35 | 32,25 | 31,87 | 32,12 | 32,15 | 67.747 | 179.049.147.900 |
| 12/5/2025 | 31,90 | 31,65 | +2,39% | 31,65 | 32,17 | 31,91 | 31,65 | 31,66 | 65.780 | 170.716.908.800 |
| 9/5/2025 | 31,10 | 30,91 | +0,65% | 30,64 | 31,18 | 30,92 | 30,91 | 30,92 | 34.232 | 77.533.459.600 |
| 8/5/2025 | 30,59 | 30,71 | +1,39% | 30,45 | 31,03 | 30,79 | 30,71 | 30,75 | 70.129 | 137.526.860.400 |
| 7/5/2025 | 30,30 | 30,29 | +0,46% | 29,90 | 30,30 | 30,13 | 30,26 | 30,29 | 41.263 | 105.620.342.200 |
| 6/5/2025 | 30,11 | 30,15 | +1,65% | 29,96 | 30,39 | 30,15 | 30,15 | 30,16 | 56.494 | 159.057.662.800 |
| 5/5/2025 | 30,57 | 29,66 | -3,73% | 29,66 | 30,62 | 29,98 | 29,66 | 29,67 | 56.328 | 176.943.928.700 |
| 2/5/2025 | 30,20 | 30,81 | +0,82% | 29,97 | 30,81 | 30,45 | 30,80 | 30,81 | 41.371 | 100.961.687.200 |
| 29/4/2025 | 30,30 | 30,56 | +0,53% | 30,15 | 30,81 | 30,53 | 30,56 | 30,57 | 39.720 | 100.902.603.000 |
| 28/4/2025 | 30,56 | 30,40 | -0,39% | 30,25 | 30,78 | 30,44 | 30,40 | 30,42 | 54.357 | 83.315.164.400 |
| 25/4/2025 | 30,34 | 30,52 | +0,30% | 30,20 | 30,73 | 30,51 | 30,51 | 30,53 | 44.424 | 108.556.789.000 |
| 24/4/2025 | 30,81 | 30,43 | -0,46% | 30,06 | 30,84 | 30,41 | 30,42 | 30,44 | 57.721 | 187.310.496.400 |
| 23/4/2025 | 31,35 | 30,57 | -1,13% | 30,50 | 31,78 | 31,01 | 30,56 | 30,58 | 72.477 | 221.981.967.300 |
| 22/4/2025 | 30,80 | 30,92 | +0,23% | 30,33 | 31,25 | 30,80 | 30,91 | 30,92 | 57.398 | 128.409.951.500 |
| 17/4/2025 | 30,67 | 30,85 | -0,48% | 30,46 | 31,18 | 30,86 | 30,85 | 30,86 | 58.943 | 202.943.542.600 |
| 16/4/2025 | 31,29 | 31,00 | 0,00% | 30,85 | 31,47 | 31,12 | 31,00 | 31,01 | 14.906 | 227.940.843.200 |
| 15/4/2025 | 31,73 | 31,00 | -2,30% | 30,98 | 31,87 | 31,31 | 31,00 | 31,01 | 72.932 | 182.482.460.900 |
| 14/4/2025 | 32,60 | 31,73 | -0,38% | 31,44 | 32,88 | 31,99 | 31,72 | 31,75 | 72.323 | 179.241.208.600 |
| 11/4/2025 | 31,50 | 31,85 | +1,99% | 30,78 | 32,30 | 31,55 | 31,85 | 31,89 | 83.529 | 206.156.679.300 |
| 10/4/2025 | 33,00 | 31,23 | -6,22% | 31,20 | 33,02 | 31,83 | 31,23 | 31,25 | 92.593 | 226.831.593.000 |
| 9/4/2025 | 31,31 | 33,30 | +4,06% | 31,04 | 33,58 | 32,26 | 33,29 | 33,30 | 27.182 | 343.303.936.100 |
| 8/4/2025 | 33,70 | 32,00 | -3,56% | 31,88 | 33,94 | 32,79 | 31,99 | 32,00 | 93.663 | 203.756.570.800 |
| 7/4/2025 | 33,92 | 33,18 | -3,97% | 33,11 | 34,56 | 33,52 | 33,18 | 33,20 | 29.711 | 287.362.362.000 |