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.
PETR4F - PETROBRAS - PN EX N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 41,60 | 41,30 | -0,48% | 41,30 | 41,85 | 41,56 | 41,30 | 41,39 | 12.169 | 394.892.682 |
| 2/6/2026 | 41,85 | 41,50 | -1,64% | 41,45 | 41,96 | 41,62 | 41,49 | 41,50 | 12.630 | 407.258.165 |
| 1/6/2026 | 42,32 | 42,19 | +0,05% | 41,99 | 43,00 | 42,45 | 42,19 | 42,20 | 19.848 | 565.787.540 |
| 29/5/2026 | 42,20 | 42,17 | -0,61% | 41,84 | 42,35 | 42,05 | 42,15 | 42,17 | 15.460 | 500.681.680 |
| 28/5/2026 | 43,03 | 42,43 | -0,89% | 42,25 | 43,18 | 42,64 | 42,43 | 42,44 | 11.110 | 391.847.366 |
| 27/5/2026 | 42,40 | 42,81 | -1,27% | 42,10 | 43,20 | 42,71 | 42,81 | 42,84 | 12.206 | 447.175.532 |
| 26/5/2026 | 43,40 | 43,36 | +0,25% | 43,17 | 43,80 | 43,43 | 43,36 | 43,37 | 12.977 | 446.344.903 |
| 25/5/2026 | 43,59 | 43,25 | -2,63% | 42,98 | 43,84 | 43,47 | 43,21 | 43,25 | 20.136 | 586.912.922 |
| 22/5/2026 | 44,80 | 44,42 | -0,96% | 43,89 | 44,80 | 44,28 | 44,42 | 44,47 | 13.786 | 453.004.327 |
| 21/5/2026 | 45,15 | 44,85 | +0,52% | 44,51 | 45,65 | 45,08 | 44,85 | 44,87 | 13.195 | 481.602.309 |
| 20/5/2026 | 45,96 | 44,62 | -2,83% | 44,55 | 46,40 | 45,13 | 44,62 | 44,64 | 19.703 | 645.489.014 |
| 19/5/2026 | 46,10 | 45,92 | -1,12% | 45,61 | 46,44 | 45,95 | 45,92 | 45,97 | 9.931 | 365.120.287 |
| 18/5/2026 | 45,19 | 46,44 | +2,29% | 44,50 | 46,44 | 45,54 | 46,43 | 46,44 | 13.810 | 573.437.928 |
| 15/5/2026 | 45,32 | 45,40 | +0,75% | 44,98 | 45,53 | 45,33 | 45,36 | 45,40 | 9.127 | 372.543.943 |
| 14/5/2026 | 44,50 | 45,06 | +1,14% | 44,39 | 45,37 | 44,96 | 45,01 | 45,06 | 11.188 | 400.248.947 |
| 13/5/2026 | 45,75 | 44,55 | -2,47% | 44,38 | 45,90 | 45,01 | 44,50 | 44,55 | 13.921 | 512.912.935 |
| 12/5/2026 | 46,23 | 45,68 | -1,55% | 45,41 | 46,25 | 45,75 | 45,67 | 45,68 | 13.100 | 517.013.443 |
| 11/5/2026 | 46,08 | 46,40 | +1,20% | 45,66 | 46,50 | 46,11 | 46,39 | 46,40 | 13.539 | 511.763.507 |
| 8/5/2026 | 46,42 | 45,85 | -0,86% | 45,71 | 46,55 | 46,05 | 45,85 | 45,88 | 13.177 | 438.849.071 |
| 7/5/2026 | 46,56 | 46,25 | -2,14% | 45,21 | 46,67 | 45,92 | 46,22 | 46,25 | 17.517 | 681.654.402 |
| 6/5/2026 | 46,78 | 47,26 | -2,84% | 46,60 | 47,49 | 47,07 | 47,25 | 47,26 | 16.494 | 678.553.971 |
| 5/5/2026 | 48,95 | 48,64 | -1,50% | 48,34 | 49,03 | 48,69 | 48,57 | 48,64 | 11.833 | 493.279.539 |
| 4/5/2026 | 49,20 | 49,38 | +0,78% | 48,95 | 49,83 | 49,32 | 49,37 | 49,39 | 20.510 | 942.973.807 |
| 30/4/2026 | 48,80 | 49,00 | +0,20% | 48,30 | 49,36 | 48,86 | 49,00 | 49,22 | 10.844 | 569.386.960 |
| 29/4/2026 | 48,11 | 48,90 | +2,73% | 48,00 | 49,28 | 48,71 | 48,90 | 48,97 | 12.807 | 877.025.269 |
| 28/4/2026 | 47,52 | 47,60 | +0,46% | 47,39 | 48,03 | 47,72 | 47,59 | 47,60 | 10.153 | 532.623.148 |
| 27/4/2026 | 47,16 | 47,38 | +0,59% | 47,05 | 48,16 | 47,55 | 47,37 | 47,38 | 11.131 | 513.627.417 |
| 24/4/2026 | 47,50 | 47,10 | -1,57% | 46,45 | 47,54 | 46,94 | 47,05 | 47,10 | 11.437 | 475.956.746 |
| 23/4/2026 | 47,45 | 47,85 | +0,48% | 46,91 | 48,08 | 47,45 | 47,80 | 47,85 | 11.208 | 556.241.008 |
| 22/4/2026 | 47,55 | 47,62 | +1,43% | 47,26 | 47,96 | 47,58 | 47,62 | 47,63 | 13.181 | 640.175.100 |
| 20/4/2026 | 47,18 | 46,95 | +1,34% | 46,51 | 47,48 | 46,99 | 46,93 | 46,95 | 15.549 | 661.836.547 |
| 17/4/2026 | 47,11 | 46,33 | -4,51% | 44,87 | 47,29 | 45,81 | 46,30 | 46,33 | 27.898 | 1.263.488.009 |
| 16/4/2026 | 47,21 | 48,52 | +3,50% | 46,78 | 48,68 | 48,04 | 48,52 | 48,55 | 13.778 | 663.827.921 |
| 15/4/2026 | 47,92 | 46,88 | -2,13% | 46,74 | 48,09 | 47,40 | 46,87 | 46,88 | 19.378 | 643.192.712 |
| 14/4/2026 | 49,66 | 47,90 | -3,52% | 47,69 | 49,69 | 48,40 | 47,90 | 47,93 | 20.110 | 775.321.208 |
| 13/4/2026 | 49,73 | 49,65 | +1,33% | 49,27 | 50,23 | 49,73 | 49,61 | 49,65 | 21.430 | 1.089.072.953 |
| 10/4/2026 | 47,65 | 49,00 | +2,30% | 47,58 | 49,00 | 48,32 | 48,92 | 49,00 | 15.044 | 746.943.681 |
| 9/4/2026 | 47,38 | 47,90 | +2,88% | 47,03 | 48,54 | 47,79 | 47,87 | 47,90 | 18.826 | 904.483.015 |
| 8/4/2026 | 44,50 | 46,56 | -4,02% | 44,45 | 46,64 | 45,47 | 46,52 | 46,56 | 31.070 | 1.460.126.944 |
| 7/4/2026 | 49,03 | 48,51 | -0,78% | 48,42 | 49,55 | 48,98 | 48,51 | 48,52 | 15.949 | 705.982.252 |
| 6/4/2026 | 47,94 | 48,89 | +1,56% | 47,86 | 49,00 | 48,50 | 48,85 | 48,90 | 17.591 | 855.470.195 |
| 2/4/2026 | 48,78 | 48,14 | +1,78% | 47,94 | 49,47 | 48,58 | 48,13 | 48,14 | 16.020 | 941.113.389 |
| 1/4/2026 | 47,72 | 47,30 | -2,75% | 46,74 | 48,05 | 47,27 | 47,28 | 47,30 | 28.192 | 1.309.998.572 |
| 31/3/2026 | 50,00 | 48,64 | -2,13% | 47,63 | 50,54 | 49,36 | 48,62 | 48,64 | 22.489 | 1.249.150.214 |
| 30/3/2026 | 49,67 | 49,70 | +0,79% | 49,50 | 50,68 | 50,09 | 49,69 | 49,70 | 20.455 | 1.285.673.635 |
| 27/3/2026 | 48,50 | 49,31 | +2,73% | 48,12 | 49,43 | 48,91 | 49,31 | 49,33 | 15.208 | 1.024.008.712 |
| 26/3/2026 | 47,50 | 48,00 | +1,12% | 47,46 | 48,46 | 48,01 | 47,99 | 48,00 | 14.060 | 948.073.677 |
| 25/3/2026 | 46,36 | 47,47 | +0,57% | 46,28 | 47,50 | 47,07 | 47,46 | 47,47 | 14.950 | 991.737.450 |
| 24/3/2026 | 46,45 | 47,20 | +2,61% | 46,39 | 47,93 | 47,27 | 47,20 | 47,26 | 16.164 | 1.118.812.339 |
| 23/3/2026 | 44,66 | 46,00 | +1,10% | 43,89 | 46,17 | 45,48 | 45,99 | 46,00 | 22.176 | 1.170.077.326 |
| 20/3/2026 | 46,83 | 45,50 | -2,57% | 44,91 | 47,23 | 45,58 | 45,48 | 45,50 | 27.934 | 1.130.259.100 |
| 19/3/2026 | 47,12 | 46,70 | -0,76% | 46,69 | 48,12 | 47,52 | 46,70 | 46,71 | 22.604 | 1.267.809.456 |
| 18/3/2026 | 46,67 | 47,06 | +1,42% | 46,54 | 47,13 | 46,91 | 47,05 | 47,06 | 15.645 | 941.798.261 |
| 17/3/2026 | 45,81 | 46,40 | +1,67% | 45,80 | 47,23 | 46,68 | 46,35 | 46,40 | 18.818 | 1.075.231.312 |
| 16/3/2026 | 44,82 | 45,64 | +2,17% | 44,81 | 45,96 | 45,47 | 45,63 | 45,64 | 18.466 | 906.336.193 |
| 13/3/2026 | 44,60 | 44,67 | -0,67% | 44,27 | 45,34 | 44,70 | 44,65 | 44,67 | 16.285 | 774.378.725 |
| 12/3/2026 | 45,29 | 44,97 | +0,49% | 44,23 | 46,09 | 45,17 | 44,97 | 45,00 | 21.400 | 1.293.580.646 |
| 11/3/2026 | 43,20 | 44,75 | +4,56% | 42,95 | 44,86 | 44,35 | 44,74 | 44,76 | 21.967 | 1.221.130.511 |
| 10/3/2026 | 42,45 | 42,80 | -0,72% | 42,04 | 43,09 | 42,54 | 42,71 | 42,81 | 25.510 | 1.053.661.602 |
| 9/3/2026 | 43,10 | 43,11 | +2,37% | 42,67 | 44,25 | 43,60 | 43,10 | 43,11 | 29.392 | 1.569.422.990 |
| 6/3/2026 | 41,57 | 42,11 | +3,59% | 41,41 | 43,08 | 42,29 | 41,91 | 41,93 | 25.222 | 1.421.207.740 |
| 5/3/2026 | 40,55 | 40,65 | +0,40% | 39,99 | 40,77 | 40,38 | 40,64 | 40,65 | 16.623 | 660.939.848 |
| 4/3/2026 | 40,95 | 40,49 | -1,05% | 39,92 | 41,19 | 40,40 | 40,45 | 40,50 | 20.478 | 746.021.590 |
| 3/3/2026 | 41,55 | 40,92 | -0,39% | 40,77 | 42,00 | 41,31 | 40,91 | 40,92 | 27.050 | 1.264.225.007 |
| 2/3/2026 | 40,91 | 41,08 | +3,97% | 40,52 | 41,54 | 40,96 | 41,07 | 41,09 | 33.387 | 1.647.074.825 |
| 27/2/2026 | 39,83 | 39,51 | -0,05% | 39,35 | 40,27 | 39,81 | 39,50 | 39,55 | 13.495 | 516.487.697 |
| 26/2/2026 | 39,37 | 39,53 | -0,05% | 38,98 | 39,80 | 39,40 | 39,51 | 39,55 | 11.909 | 435.335.169 |
| 25/2/2026 | 39,81 | 39,55 | +0,10% | 39,05 | 39,96 | 39,58 | 39,54 | 39,55 | 13.048 | 487.344.311 |
| 24/2/2026 | 38,80 | 39,51 | +2,86% | 38,59 | 39,65 | 39,30 | 39,49 | 39,55 | 16.510 | 582.651.254 |
| 23/2/2026 | 38,00 | 38,41 | +1,08% | 37,88 | 39,25 | 38,56 | 38,40 | 38,51 | 19.688 | 650.710.328 |
| 20/2/2026 | 37,78 | 38,00 | +0,18% | 37,47 | 38,00 | 37,71 | 37,93 | 38,00 | 23.361 | 557.022.065 |
| 19/2/2026 | 37,44 | 37,93 | +1,77% | 37,37 | 38,23 | 37,89 | 37,93 | 37,95 | 15.919 | 516.888.063 |
| 18/2/2026 | 37,00 | 37,27 | +0,87% | 36,86 | 37,39 | 37,09 | 37,14 | 37,27 | 12.860 | 407.927.031 |
| 13/2/2026 | 37,11 | 36,95 | -2,71% | 36,53 | 37,13 | 36,79 | 36,91 | 36,96 | 12.588 | 448.411.897 |
| 11/2/2026 | 37,75 | 37,98 | +1,69% | 37,69 | 38,45 | 38,09 | 37,98 | 38,02 | 17.517 | 660.355.483 |
| 10/2/2026 | 37,32 | 37,35 | 0,00% | 36,92 | 37,59 | 37,19 | 37,34 | 37,35 | 12.858 | 404.712.502 |
| 9/2/2026 | 36,45 | 37,35 | +1,91% | 36,42 | 37,44 | 36,89 | 37,35 | 37,39 | 16.752 | 531.843.656 |
| 6/2/2026 | 37,20 | 36,65 | -1,21% | 36,45 | 37,27 | 36,93 | 36,65 | 36,70 | 14.818 | 462.887.174 |
| 5/2/2026 | 37,46 | 37,10 | -0,78% | 36,89 | 37,60 | 37,28 | 37,10 | 37,12 | 13.728 | 477.206.121 |
| 4/2/2026 | 37,25 | 37,39 | -0,51% | 36,97 | 37,72 | 37,36 | 37,35 | 37,39 | 14.571 | 532.487.072 |
| 3/2/2026 | 37,41 | 37,58 | +1,02% | 37,15 | 38,31 | 37,66 | 37,58 | 37,66 | 17.989 | 714.666.199 |
| 2/2/2026 | 36,92 | 37,20 | -1,27% | 36,62 | 37,20 | 36,92 | 37,19 | 37,20 | 23.318 | 849.078.379 |
| 30/1/2026 | 37,25 | 37,68 | -0,13% | 37,07 | 37,98 | 37,55 | 37,67 | 37,68 | 19.003 | 753.397.247 |
| 29/1/2026 | 37,87 | 37,73 | +0,64% | 37,55 | 38,57 | 38,02 | 37,73 | 37,75 | 19.270 | 903.443.407 |
| 28/1/2026 | 36,47 | 37,49 | +3,36% | 36,31 | 37,49 | 37,00 | 37,38 | 37,49 | 20.276 | 826.209.788 |
| 27/1/2026 | 35,49 | 36,27 | +2,46% | 35,37 | 36,45 | 36,09 | 36,20 | 36,27 | 17.547 | 688.462.705 |
| 26/1/2026 | 35,26 | 35,40 | +0,94% | 35,09 | 35,69 | 35,31 | 35,39 | 35,40 | 19.831 | 715.409.239 |
| 23/1/2026 | 33,89 | 35,07 | +4,53% | 33,88 | 35,47 | 34,65 | 35,07 | 35,10 | 23.189 | 863.159.348 |
| 22/1/2026 | 33,42 | 33,55 | +0,15% | 33,26 | 34,11 | 33,62 | 33,51 | 33,55 | 18.346 | 657.374.072 |
| 21/1/2026 | 32,48 | 33,50 | +3,68% | 32,38 | 33,54 | 33,13 | 33,45 | 33,50 | 20.568 | 762.823.842 |
| 20/1/2026 | 32,14 | 32,31 | +0,47% | 31,98 | 32,52 | 32,26 | 32,27 | 32,31 | 12.498 | 382.384.952 |
| 19/1/2026 | 32,02 | 32,16 | +0,19% | 31,95 | 32,21 | 32,07 | 32,13 | 32,16 | 14.777 | 396.788.726 |
| 16/1/2026 | 32,00 | 32,10 | +0,78% | 31,90 | 32,19 | 32,05 | 32,04 | 32,10 | 13.397 | 392.478.868 |
| 15/1/2026 | 31,75 | 31,85 | -0,38% | 31,48 | 31,93 | 31,72 | 31,85 | 31,87 | 15.750 | 463.108.072 |
| 14/1/2026 | 31,30 | 31,97 | +2,80% | 31,21 | 32,52 | 31,89 | 31,97 | 31,98 | 19.209 | 691.820.393 |
| 13/1/2026 | 30,36 | 31,10 | +2,30% | 30,36 | 31,31 | 30,83 | 31,10 | 31,15 | 17.435 | 554.886.427 |
| 12/1/2026 | 30,30 | 30,40 | +0,40% | 30,22 | 30,57 | 30,37 | 30,38 | 30,40 | 19.567 | 466.014.739 |
| 9/1/2026 | 30,24 | 30,28 | +0,10% | 30,15 | 30,74 | 30,37 | 30,28 | 30,30 | 17.342 | 488.979.478 |
| 8/1/2026 | 29,97 | 30,25 | +1,58% | 29,80 | 30,35 | 30,03 | 30,22 | 30,25 | 23.392 | 597.196.354 |
| 7/1/2026 | 29,70 | 29,78 | +0,37% | 29,54 | 29,81 | 29,65 | 29,77 | 29,78 | 37.226 | 1.205.798.974 |
| 6/1/2026 | 30,40 | 29,67 | -1,98% | 29,63 | 30,50 | 29,94 | 29,67 | 29,70 | 43.552 | 1.438.251.493 |
| 5/1/2026 | 30,71 | 30,27 | -1,66% | 29,74 | 30,77 | 30,09 | 30,26 | 30,27 | 47.790 | 1.513.209.421 |
| 2/1/2026 | 31,10 | 30,78 | -0,39% | 30,37 | 31,11 | 30,61 | 30,78 | 30,79 | 26.291 | 766.008.929 |
| 30/12/2025 | 30,80 | 30,90 | +0,82% | 30,67 | 30,97 | 30,85 | 30,90 | 30,92 | 17.468 | 510.163.452 |
| 29/12/2025 | 30,62 | 30,65 | +0,56% | 30,53 | 30,83 | 30,68 | 30,63 | 30,65 | 20.222 | 540.856.321 |
| 26/12/2025 | 30,35 | 30,48 | +0,53% | 30,12 | 30,48 | 30,25 | 30,45 | 30,48 | 26.651 | 813.519.932 |
| 23/12/2025 | 30,49 | 30,32 | -2,66% | 30,21 | 30,58 | 30,34 | 30,30 | 30,32 | 29.770 | 928.538.108 |
| 22/12/2025 | 31,27 | 31,15 | +0,32% | 31,12 | 31,53 | 31,29 | 31,15 | 31,18 | 31.457 | 953.784.217 |
| 19/12/2025 | 31,10 | 31,05 | +0,42% | 30,98 | 31,25 | 31,09 | 31,04 | 31,05 | 20.158 | 647.664.879 |
| 18/12/2025 | 31,10 | 30,92 | -0,58% | 30,88 | 31,28 | 31,08 | 30,92 | 30,93 | 16.696 | 502.285.094 |
| 17/12/2025 | 30,86 | 31,10 | +1,07% | 30,85 | 31,10 | 30,93 | 31,05 | 31,10 | 18.000 | 553.624.949 |
| 16/12/2025 | 31,57 | 30,77 | -2,84% | 30,62 | 31,57 | 30,96 | 30,77 | 30,82 | 33.725 | 1.224.860.744 |
| 15/12/2025 | 31,77 | 31,67 | -0,13% | 31,59 | 31,92 | 31,73 | 31,67 | 31,69 | 19.725 | 499.782.868 |
| 12/12/2025 | 31,45 | 31,71 | +1,18% | 31,35 | 31,72 | 31,53 | 31,65 | 31,71 | 15.946 | 441.618.106 |
| 11/12/2025 | 31,92 | 31,34 | -1,66% | 31,27 | 31,92 | 31,49 | 31,34 | 31,37 | 21.023 | 664.827.542 |
| 10/12/2025 | 31,87 | 31,87 | -0,09% | 31,55 | 31,99 | 31,76 | 31,87 | 31,89 | 14.690 | 414.496.258 |
| 9/12/2025 | 31,66 | 31,90 | +0,69% | 31,33 | 31,90 | 31,64 | 31,88 | 31,90 | 15.950 | 471.769.961 |
| 8/12/2025 | 31,73 | 31,68 | +0,86% | 31,50 | 31,97 | 31,67 | 31,68 | 31,70 | 23.290 | 640.262.194 |
| 5/12/2025 | 32,55 | 31,41 | -3,65% | 31,39 | 32,91 | 32,04 | 31,41 | 31,44 | 27.332 | 867.834.394 |
| 4/12/2025 | 32,45 | 32,60 | +0,68% | 32,44 | 32,75 | 32,59 | 32,60 | 32,62 | 13.717 | 417.684.436 |