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.

PETR4F - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 31,11 30,65 -1,57% 30,20 31,11 30,57 30,64 30,65 30.643 977.902.620
4/9/2025 31,03 31,14 +0,29% 30,94 31,32 31,11 31,14 31,15 13.377 332.298.866
3/9/2025 31,09 31,05 -0,96% 30,93 31,35 31,07 31,05 31,08 20.904 498.049.839
2/9/2025 31,06 31,35 +0,74% 31,01 31,45 31,23 31,35 31,38 15.856 366.384.515
1/9/2025 31,26 31,12 -0,13% 31,05 31,35 31,19 31,12 31,13 22.055 511.891.329
29/8/2025 30,99 31,16 +0,68% 30,85 31,34 31,16 31,15 31,16 17.030 440.499.470
28/8/2025 30,71 30,95 +1,14% 30,69 31,14 30,94 30,95 31,00 16.637 384.601.864
27/8/2025 30,46 30,60 +0,56% 30,37 30,68 30,49 30,60 30,61 14.444 364.581.402
26/8/2025 30,48 30,43 -0,88% 30,24 30,59 30,41 30,42 30,43 17.924 455.326.079
25/8/2025 30,47 30,70 +0,99% 30,43 30,79 30,62 30,70 30,71 16.767 400.954.809
22/8/2025 29,95 30,40 +0,13% 29,87 30,43 30,18 30,40 30,41 17.406 411.798.667
21/8/2025 30,25 30,36 +0,56% 30,02 30,44 30,19 30,35 30,36 19.316 561.319.292
20/8/2025 30,10 30,19 +0,63% 30,07 30,39 30,24 30,19 30,20 22.870 615.535.435
19/8/2025 30,20 30,00 -1,15% 29,86 30,36 30,02 29,99 30,00 27.294 796.591.236
18/8/2025 30,31 30,35 +0,66% 30,03 30,55 30,30 30,35 30,36 22.925 607.853.609
15/8/2025 30,14 30,15 -0,36% 29,75 30,22 29,98 30,10 30,15 31.911 995.647.958
14/8/2025 30,70 30,26 -1,11% 30,03 30,70 30,29 30,26 30,27 23.280 614.971.802
13/8/2025 30,80 30,60 -0,65% 30,43 30,95 30,59 30,59 30,60 22.199 634.770.853
12/8/2025 30,85 30,80 +0,29% 30,66 31,28 30,93 30,71 30,80 20.461 528.053.483
11/8/2025 30,85 30,71 +0,43% 30,59 31,04 30,78 30,71 30,77 26.358 744.230.189
8/8/2025 31,82 30,58 -5,94% 30,57 32,04 31,07 30,58 30,60 47.477 1.768.882.165
7/8/2025 32,64 32,51 +0,37% 32,43 32,85 32,64 32,50 32,51 14.128 351.455.872
6/8/2025 32,57 32,39 +0,25% 32,20 32,94 32,62 32,38 32,39 14.812 425.057.071
5/8/2025 32,09 32,31 +0,40% 32,04 32,40 32,23 32,31 32,32 13.274 324.090.330
4/8/2025 32,18 32,18 -0,22% 31,97 32,26 32,08 32,18 32,19 16.921 395.686.645
1/8/2025 32,82 32,25 -0,98% 32,05 32,90 32,31 32,17 32,25 17.932 422.704.742
31/7/2025 32,48 32,57 -0,79% 32,43 32,75 32,57 32,56 32,57 13.377 353.175.400
30/7/2025 32,35 32,83 +1,08% 32,27 32,83 32,50 32,82 32,83 11.581 330.079.748
29/7/2025 32,27 32,48 +1,66% 32,00 32,59 32,33 32,48 32,49 12.132 322.311.012
28/7/2025 32,21 31,95 -0,13% 31,70 32,44 32,15 31,95 31,96 13.444 382.977.439
25/7/2025 31,95 31,99 +0,13% 31,91 32,19 32,03 31,99 32,03 9.661 254.156.964
24/7/2025 31,83 31,95 -0,09% 31,67 32,01 31,85 31,95 31,96 11.479 282.895.216
23/7/2025 31,35 31,98 +2,01% 31,31 32,03 31,75 31,98 31,99 13.046 338.914.803
22/7/2025 31,05 31,35 +0,87% 31,00 31,58 31,31 31,35 31,36 14.884 367.592.070
21/7/2025 30,95 31,08 +0,06% 30,79 31,27 31,08 31,07 31,08 17.327 442.471.349
18/7/2025 31,44 31,06 -1,37% 30,62 31,60 30,98 31,04 31,06 23.287 693.706.261
17/7/2025 31,80 31,49 -0,91% 31,42 32,00 31,57 31,49 31,50 15.786 390.765.990
16/7/2025 31,89 31,78 -0,59% 31,49 31,93 31,71 31,78 31,81 16.117 421.716.828
15/7/2025 32,20 31,97 -0,81% 31,82 32,39 32,03 31,96 31,97 18.515 408.494.877
14/7/2025 32,63 32,23 -1,07% 32,12 32,77 32,35 32,23 32,25 17.682 410.866.363
11/7/2025 32,22 32,58 +0,71% 32,15 32,69 32,54 32,57 32,58 12.293 342.969.960
10/7/2025 31,78 32,35 +0,25% 31,72 32,44 32,11 32,33 32,35 15.669 445.372.027
9/7/2025 32,55 32,27 -0,77% 32,08 32,60 32,26 32,27 32,28 13.175 348.107.352
8/7/2025 32,10 32,52 +1,53% 32,04 32,59 32,41 32,50 32,52 16.852 393.983.672
7/7/2025 32,11 32,03 -0,37% 31,91 32,25 32,07 32,03 32,05 21.536 539.324.127
4/7/2025 32,07 32,15 0,00% 31,95 32,31 32,15 32,13 32,15 15.833 421.395.701
3/7/2025 31,99 32,15 +0,19% 31,95 32,39 32,20 32,15 32,19 14.396 382.804.951
2/7/2025 31,60 32,09 +1,91% 31,49 32,24 31,86 32,08 32,09 18.428 501.017.288
1/7/2025 31,40 31,49 +0,29% 31,26 31,57 31,42 31,49 31,50 20.114 544.865.867
30/6/2025 31,27 31,40 +0,45% 31,10 31,49 31,26 31,39 31,40 22.821 617.113.589
27/6/2025 31,46 31,26 -0,76% 31,15 31,46 31,30 31,26 31,28 17.837 448.911.185
26/6/2025 31,32 31,50 +0,70% 31,32 31,60 31,47 31,49 31,50 13.964 357.265.266
25/6/2025 31,50 31,28 -0,32% 31,22 31,64 31,39 31,28 31,32 16.931 445.750.418
24/6/2025 31,20 31,38 -2,00% 31,11 31,83 31,41 31,38 31,41 23.407 672.787.092
23/6/2025 33,28 32,02 -3,03% 31,82 33,36 32,71 32,02 32,04 34.409 1.137.898.315
20/6/2025 32,87 33,02 +0,52% 32,60 33,16 32,91 33,00 33,02 24.456 614.385.041
18/6/2025 32,99 32,85 -0,30% 32,50 33,21 32,83 32,84 32,85 18.107 533.034.200
17/6/2025 32,35 32,95 +2,08% 32,35 33,07 32,83 32,94 32,95 21.137 602.639.383
16/6/2025 32,56 32,28 -0,83% 32,06 32,93 32,43 32,27 32,28 24.981 766.461.004
13/6/2025 32,81 32,55 +2,17% 32,18 33,39 32,58 32,55 32,59 23.575 837.295.783
12/6/2025 30,88 31,86 +2,54% 30,73 31,90 31,43 31,86 31,87 20.019 547.428.301
11/6/2025 30,30 31,07 +3,19% 30,29 31,14 30,64 31,06 31,07 20.217 521.519.056
10/6/2025 29,42 30,11 +3,15% 29,35 30,22 29,90 30,11 30,13 22.921 559.187.322
9/6/2025 29,30 29,19 -1,48% 28,88 29,48 29,18 29,19 29,25 41.468 1.183.175.754
6/6/2025 29,48 29,63 +0,78% 29,35 29,83 29,63 29,63 29,66 25.548 743.246.142
5/6/2025 29,50 29,40 0,00% 29,22 29,65 29,40 29,39 29,41 28.566 887.559.459
4/6/2025 30,29 29,40 -2,71% 29,29 30,45 29,69 29,40 29,41 40.946 1.381.408.174
3/6/2025 29,55 30,22 -2,70% 29,40 30,30 29,84 30,22 30,23 36.701 1.188.072.805
2/6/2025 31,54 31,06 +0,19% 31,03 31,85 31,27 31,06 31,07 29.735 1.002.030.429
30/5/2025 31,17 31,00 -0,96% 31,00 31,28 31,08 31,00 31,03 29.107 1.023.385.226
29/5/2025 31,60 31,30 -0,60% 31,07 31,60 31,27 31,30 31,32 18.360 612.488.404
28/5/2025 31,69 31,49 -0,13% 31,46 31,80 31,57 31,49 31,50 18.213 574.731.009
27/5/2025 31,50 31,53 +0,70% 31,37 31,67 31,49 31,52 31,53 16.412 490.233.771
26/5/2025 31,50 31,31 +0,03% 31,18 31,54 31,34 31,31 31,32 22.464 624.315.555
23/5/2025 31,18 31,30 -0,29% 30,88 31,39 31,21 31,30 31,32 22.234 692.211.164
22/5/2025 31,65 31,39 -1,13% 31,22 31,65 31,38 31,39 31,43 25.429 805.634.163
21/5/2025 32,21 31,75 -1,09% 31,73 32,40 32,01 31,75 31,76 23.366 721.277.766
20/5/2025 32,03 32,10 +0,63% 31,97 32,42 32,12 32,09 32,10 28.315 776.907.885
19/5/2025 31,86 31,90 -0,59% 31,71 32,14 31,93 31,90 31,94 23.128 606.774.560
16/5/2025 31,89 32,09 +0,60% 31,67 32,15 31,91 32,05 32,09 21.887 657.806.402
15/5/2025 31,72 31,90 -0,13% 31,60 32,09 31,82 31,90 31,92 25.658 729.630.025
14/5/2025 32,05 31,94 -0,81% 31,71 32,12 31,95 31,94 31,97 21.533 623.916.358
13/5/2025 31,82 32,20 +1,71% 31,35 32,25 31,79 32,20 32,21 27.253 901.867.318
12/5/2025 31,70 31,66 +2,33% 31,66 32,16 31,90 31,66 31,67 28.300 845.689.143
9/5/2025 31,11 30,94 +0,29% 30,65 31,27 30,92 30,94 30,96 24.068 711.206.779
8/5/2025 30,58 30,85 +1,88% 30,45 31,03 30,80 30,83 30,85 25.316 607.096.862
7/5/2025 30,34 30,28 +0,53% 29,91 30,34 30,11 30,28 30,29 26.115 783.170.956
6/5/2025 30,09 30,12 +1,45% 29,97 30,39 30,14 30,12 30,14 27.536 763.317.621
5/5/2025 30,66 29,69 -3,76% 29,69 30,67 30,03 29,68 29,69 57.054 1.954.141.208
2/5/2025 30,35 30,85 +1,02% 29,99 30,85 30,36 30,80 30,85 29.926 993.861.718
29/4/2025 30,38 30,54 +0,46% 30,16 30,80 30,50 30,54 30,55 24.851 752.839.449
28/4/2025 30,56 30,40 -0,52% 30,27 30,78 30,45 30,40 30,44 31.652 994.980.426
25/4/2025 30,40 30,56 +0,43% 30,23 30,74 30,51 30,55 30,56 27.015 831.794.065
24/4/2025 30,80 30,43 -0,49% 30,08 30,84 30,41 30,43 30,44 32.328 1.168.137.560
23/4/2025 31,47 30,58 -1,26% 30,56 31,77 30,97 30,58 30,59 31.646 1.188.508.961
22/4/2025 30,95 30,97 +0,45% 30,35 31,24 30,77 30,96 30,97 38.474 1.104.590.949
17/4/2025 30,60 30,83 -0,68% 30,50 31,18 30,80 30,82 30,83 29.461 945.114.353
16/4/2025 31,31 31,04 +0,10% 30,87 31,46 31,13 31,04 31,05 38.149 1.452.070.051
15/4/2025 31,77 31,01 -2,30% 31,00 31,87 31,38 31,01 31,07 43.644 1.608.677.497
14/4/2025 32,54 31,74 -0,38% 31,46 32,87 31,99 31,74 31,75 38.985 1.353.171.616
11/4/2025 31,46 31,86 +1,89% 30,80 32,29 31,33 31,85 31,86 42.355 1.638.688.606
10/4/2025 33,17 31,27 -6,10% 31,22 33,17 31,88 31,27 31,29 50.893 2.021.952.255
9/4/2025 31,40 33,30 +4,06% 31,11 33,59 31,90 33,30 33,31 47.657 1.852.703.467
8/4/2025 33,77 32,00 -3,61% 31,90 33,99 32,81 32,00 32,01 53.599 2.124.978.825
7/4/2025 33,98 33,20 -4,02% 33,12 34,54 33,57 33,20 33,25 57.923 2.249.069.005
4/4/2025 34,80 34,59 -4,24% 33,83 34,97 34,24 34,59 34,63 55.948 2.573.145.983
3/4/2025 36,20 36,12 -2,98% 35,63 36,31 36,03 36,11 36,15 25.649 1.202.252.733
2/4/2025 37,28 37,23 -0,27% 36,84 37,31 37,12 37,18 37,23 13.847 436.626.944
1/4/2025 37,30 37,33 +0,27% 37,19 37,96 37,48 37,33 37,34 14.913 426.425.959
31/3/2025 37,40 37,23 -0,56% 37,10 37,64 37,38 37,23 37,25 16.031 466.639.851
28/3/2025 37,67 37,44 -0,43% 37,10 37,87 37,39 37,44 37,51 13.468 391.540.831
27/3/2025 37,45 37,60 +0,53% 37,40 37,96 37,73 37,60 37,69 11.545 348.506.271
26/3/2025 37,15 37,40 +0,97% 37,13 37,63 37,43 37,40 37,41 13.309 371.762.718
25/3/2025 36,92 37,04 +0,79% 36,63 37,53 37,15 37,04 37,08 13.156 431.803.818
24/3/2025 36,69 36,75 -0,05% 36,51 36,95 36,74 36,73 36,75 19.729 508.467.192
21/3/2025 36,28 36,77 +1,27% 36,19 37,02 36,56 36,77 36,80 20.317 610.815.335
20/3/2025 36,20 36,31 +0,36% 35,80 36,47 36,07 36,31 36,40 22.966 800.275.579
19/3/2025 36,23 36,18 -0,03% 36,03 36,33 36,17 36,18 36,19 11.995 430.283.038
18/3/2025 36,18 36,19 +0,03% 35,93 36,40 36,17 36,19 36,20 15.965 457.387.125
17/3/2025 35,71 36,18 +1,66% 35,60 36,40 36,11 36,18 36,20 18.539 554.826.304
14/3/2025 34,62 35,59 +3,40% 34,39 35,75 35,02 35,57 35,59 17.843 620.242.925
13/3/2025 34,13 34,42 +0,79% 34,05 34,55 34,31 34,35 34,42 14.673 432.277.415
12/3/2025 34,20 34,15 +0,15% 33,98 34,40 34,15 34,15 34,16 20.145 656.080.545
11/3/2025 34,76 34,10 -1,42% 33,93 34,89 34,21 34,10 34,11 27.502 926.190.710
10/3/2025 34,61 34,59 -0,23% 34,04 34,80 34,31 34,59 34,60 27.664 921.621.895

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.