O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PETR4F - 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 29,40 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
7/3/2025 34,30 34,67 +1,17% 34,24 34,93 34,58 34,67 34,78 25.654 896.771.364
6/3/2025 34,90 34,27 -1,04% 34,04 35,12 34,42 34,27 34,28 41.658 1.505.297.815
5/3/2025 35,40 34,63 -3,97% 34,57 35,45 34,84 34,62 34,63 30.510 1.249.275.790
28/2/2025 36,60 36,06 -1,72% 35,83 36,61 36,13 36,05 36,06 23.267 835.056.348
27/2/2025 36,40 36,69 -3,40% 35,50 36,75 36,21 36,62 36,69 41.341 1.614.251.683
26/2/2025 38,20 37,98 +0,08% 37,76 38,25 37,95 37,95 37,98 11.859 354.733.338
25/2/2025 38,12 37,95 -0,78% 37,85 38,45 38,09 37,95 37,97 12.776 356.559.883
24/2/2025 38,45 38,25 -0,52% 37,88 38,50 38,16 38,13 38,25 18.606 432.712.343
21/2/2025 38,53 38,45 -0,03% 38,18 38,53 38,35 38,40 38,45 14.519 396.461.501
20/2/2025 38,49 38,46 -0,10% 38,30 38,57 38,41 38,43 38,46 14.686 462.967.640
19/2/2025 38,11 38,50 +0,39% 37,90 38,64 38,35 38,48 38,50 9.599 371.159.019
18/2/2025 37,72 38,35 +2,05% 37,69 38,44 38,13 38,25 38,35 15.117 419.764.720
17/2/2025 37,53 37,58 +0,54% 37,47 37,91 37,70 37,58 37,65 16.287 442.082.302
14/2/2025 36,47 37,38 +2,83% 36,40 37,58 36,97 37,38 37,39 17.217 443.968.657
13/2/2025 36,30 36,35 +0,17% 36,04 36,40 36,17 36,28 36,35 14.344 411.728.789
12/2/2025 36,73 36,29 -1,39% 36,12 36,76 36,39 36,28 36,29 18.964 610.233.554
11/2/2025 36,99 36,80 -0,16% 36,71 37,06 36,85 36,80 36,84 13.060 373.820.799
10/2/2025 36,93 36,86 +0,82% 36,72 37,03 36,88 36,86 36,88 17.604 413.017.866
7/2/2025 36,86 36,56 -0,79% 36,38 37,03 36,60 36,56 36,58 18.073 607.477.932
6/2/2025 36,86 36,85 +0,05% 36,72 37,11 36,86 36,83 36,85 16.272 468.569.835
5/2/2025 37,03 36,83 -0,97% 36,77 37,07 36,91 36,83 36,87 16.161 507.265.116
4/2/2025 37,33 37,19 -0,96% 36,83 37,44 37,12 37,19 37,20 16.298 460.307.184
3/2/2025 37,69 37,55 -0,32% 37,40 37,89 37,57 37,52 37,55 19.246 510.386.964
31/1/2025 37,45 37,67 +1,05% 37,26 38,37 37,76 37,67 37,69 16.308 433.296.144
30/1/2025 37,10 37,28 +0,89% 36,81 37,50 37,22 37,28 37,39 9.837 345.934.597
29/1/2025 37,20 36,95 -0,54% 36,77 37,33 36,95 36,93 36,95 15.034 343.453.848
28/1/2025 37,37 37,15 +0,41% 36,90 37,47 37,14 37,11 37,15 12.694 309.411.672
27/1/2025 36,64 37,00 +1,07% 36,48 37,29 36,93 37,00 37,08 12.607 367.455.514
24/1/2025 36,92 36,61 -0,49% 36,42 36,99 36,58 36,61 36,64 13.484 416.621.589
23/1/2025 37,09 36,79 -0,67% 36,71 37,41 37,00 36,79 36,82 12.698 369.544.520
22/1/2025 37,32 37,04 -0,64% 37,04 37,62 37,38 37,04 37,07 12.148 331.618.088
21/1/2025 37,28 37,28 -0,32% 36,74 37,34 37,03 37,26 37,28 15.598 396.552.092
20/1/2025 37,25 37,40 +0,62% 37,12 37,43 37,27 37,31 37,40 17.372 371.708.160
17/1/2025 37,06 37,17 +0,70% 36,86 37,40 37,15 37,16 37,17 12.246 319.721.755
16/1/2025 37,27 36,91 -0,89% 36,78 37,27 36,98 36,91 37,00 13.154 358.798.239
15/1/2025 36,92 37,24 +1,17% 36,81 37,32 37,03 37,23 37,24 14.589 348.859.275
14/1/2025 37,17 36,81 -0,51% 36,59 37,17 36,85 36,80 36,81 10.571 346.216.817
13/1/2025 37,31 37,00 +0,41% 36,98 37,52 37,24 37,00 37,06 14.470 361.920.877
10/1/2025 37,21 36,85 +0,16% 36,85 37,53 37,18 36,85 36,93 12.466 361.014.805
9/1/2025 36,73 36,79 +0,30% 36,68 36,98 36,81 36,79 36,84 11.841 294.470.573
8/1/2025 36,98 36,68 -0,65% 36,43 37,12 36,70 36,68 36,69 17.566 445.958.376
7/1/2025 36,52 36,92 +2,02% 36,32 37,23 36,78 36,92 36,95 18.533 451.247.554
6/1/2025 36,70 36,19 -0,49% 36,07 36,71 36,30 36,19 36,20 50.154 679.705.152
3/1/2025 36,80 36,37 -1,09% 36,34 37,04 36,55 36,37 36,42 18.548 499.019.986
2/1/2025 36,49 36,77 +1,57% 36,20 37,07 36,66 36,77 36,90 17.658 534.833.488
30/12/2024 35,80 36,20 +1,40% 35,77 36,36 36,12 36,20 36,26 22.251 546.844.219
27/12/2024 36,01 35,70 -0,56% 35,62 36,04 35,83 35,70 35,71 20.540 677.800.445
26/12/2024 35,78 35,90 -2,82% 35,64 36,01 35,80 35,90 35,91 30.901 956.971.995
23/12/2024 37,07 36,94 +0,05% 36,73 37,78 36,92 36,94 36,95 39.563 1.388.174.159
20/12/2024 37,19 36,92 -1,10% 36,72 37,36 37,09 36,92 36,93 22.316 796.821.099
19/12/2024 37,69 37,33 -0,29% 36,99 37,93 37,39 37,28 37,33 17.317 495.973.724
18/12/2024 38,30 37,44 -2,65% 37,34 38,49 37,92 37,44 37,45 12.262 472.884.704
17/12/2024 37,94 38,46 +1,53% 37,85 38,48 38,18 38,44 38,48 12.991 374.067.481
16/12/2024 38,20 37,88 -0,47% 37,88 38,27 38,07 37,87 37,88 16.438 441.468.162
13/12/2024 38,61 38,06 -0,50% 37,92 38,72 38,25 38,06 38,07 11.444 448.279.802
12/12/2024 38,88 38,25 -5,72% 38,14 38,94 38,49 38,25 38,40 15.334 514.449.007
11/12/2024 40,30 40,57 +0,67% 39,97 40,75 40,32 40,56 40,57 20.366 620.922.992
10/12/2024 40,26 40,30 +0,57% 40,13 40,43 40,27 40,22 40,30 13.549 472.105.797
9/12/2024 39,39 40,07 +2,64% 39,37 40,17 39,75 40,04 40,07 17.687 568.137.991

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.