Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 15:30:23

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 54,26

    -0,21 arrow -0,386%

    • R$ 54,63

      Máxima

    • R$ 53,60

      Mínima

    • 5.968.200,00

      Volume

    • 30/04/26, 15:30:22

      Último Negócio

    • R$ 54,12

      Abertura

    • R$ 323,55

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 39,65%

      IV (1a)

    • 29,27%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRF190R$ 34,95R$ 36,121
000018,460000
00,01R$ 0,01PETRR190
PETRF195R$ 32,76R$ 35,631
000018,960000
000PETRR195
PETRF2000R$ 35,141
000019,460000
000PETRR200
PETRF2100R$ 34,161
000020,460000
000PETRR210
PETRF2200R$ 33,171
000021,460000
000PETRR220
PETRF2400R$ 31,211
000023,460000
000PETRR240
PETRF250R$ 26,59R$ 30,231
000024,460000
000PETRR250
PETRF2600R$ 29,241
000025,460000
000PETRR260
PETRF2700R$ 28,261
000026,460000
00,02R$ 0,02PETRR270
PETRF410R$ 17,03R$ 17,451
000037,460,080,040,060
-0.030,12R$ 0,12PETRR410
PETRF39R$ 15,03R$ 16,471
000038,460,100,060,080
-0.020,10R$ 0,10PETRR39
PETRF40R$ 14,05R$ 15,491
000039,460,120,090,110
-0.020,08R$ 0,08PETRR40
PETRF41R$ 12,30R$ 14,501
000040,460,150,110,130
-0.040,15R$ 0,15PETRR41
PETRF5R$ 10,17R$ 13,521
000041,460,180,140,160
-0.040,18R$ 0,18PETRR5
PETRF425R$ 4,29R$ 13,031
02,154,29041,960,200,160,180
-0.050,21R$ 0,21PETRR425
PETRF43R$ 10,70R$ 12,541
000042,460,220,180,200
-0.050,20R$ 0,20PETRR43
PETRF435R$ 10,30R$ 12,051
000042,960,220,200,2110,00
-0.050,22R$ 0,22PETRR435
PETRF44R$ 10,20R$ 11,561
05,1110,21043,460,250,220,249,091
-0.060,24R$ 0,24PETRR44
PETRF445R$ 9,44R$ 11,061
011,1911,0911,2943,960,280,250,270
-0.070,27R$ 0,27PETRR445
PETRF450R$ 10,70R$ 10,700.96
010,7210,6310,8044,460,320,290,3138,462
-0.080,36R$ 0,36PETRR450
PETRF455R$ 7,58R$ 10,081
010,2810,1910,3744,960,360,330,350
-0.080,33R$ 0,33PETRR455
PETRF460R$ 5,77R$ 9,591
09,829,739,9245,460,400,370,3914,286
-0.090,40R$ 0,40PETRR460
PETRF4650R$ 9,101
09,419,379,4645,960,440,420,430
-0.110,47R$ 0,47PETRR465
PETRF470R$ 5,23R$ 8,611
08,988,949,0246,460,490,480,496,667
-0.110,48R$ 0,48PETRR470
PETRF475R$ 7,29R$ 8,121
08,558,518,5946,960,560,540,550
-0.130,56R$ 0,56PETRR475
PETRF480R$ 6,32R$ 7,631
08,138,098,1747,460,630,610,620
-0.130,58R$ 0,58PETRR480
PETRF485R$ 5,22R$ 7,131
07,727,687,7647,960,710,680,7012,50
-0.160,72R$ 0,72PETRR485
PETRF490R$ 5,84R$ 6,641
07,317,277,3548,460,800,770,798,108
-0.170,80R$ 0,80PETRR490
PETRF495R$ 6,84R$ 6,840.83
31,5386,926,886,9548,960,900,870,891,111
-0.190,91R$ 0,91PETRR495
PETRF500R$ 6,78R$ 6,780.78
06,536,496,5749,461,000,970,995,263
-0.211,00R$ 1,00PETRR500
PETRF510R$ 6,22R$ 6,220.74
05,795,755,8350,461,281,211,2513,761
-0.241,24R$ 1,24PETRR510
PETRF520R$ 5,53R$ 5,530.7
05,105,065,1351,461,541,501,520
-0.281,42R$ 1,42PETRR520
PETRF525R$ 4,66R$ 4,660.7
-10,2124,774,744,8051,961,701,681,696,962
-0.311,69R$ 1,69PETRR525
PETRF530R$ 4,59R$ 4,590.67
-7,8314,464,434,4952,461,891,861,88-24,194
-0.331,88R$ 1,88PETRR530
PETRF535R$ 4,58R$ 4,580.63
04,164,134,1952,962,082,052,070
-0.351,93R$ 1,93PETRR535
PETRF540R$ 3,96R$ 3,960.62
-8,7563,883,853,9053,462,292,252,279,813
-0.382,35R$ 2,35PETRR540
PETRF545R$ 3,52R$ 3,520.59
-13,5143,613,583,6453,962,502,472,490
-0.413,85R$ 3,85PETRR545
PETRF550R$ 3,39R$ 3,390.57
1,4973,353,333,3654,462,742,702,729,20
-0.432,73R$ 2,73PETRR550
PETRF560R$ 2,88R$ 2,880.52
-12,4622,872,852,8955,463,253,223,245,229
-0.483,22R$ 3,22PETRR560
PETRF570R$ 2,46R$ 2,460.46
02,462,442,4756,463,833,773,800
-0.514,63R$ 4,63PETRR570
PETRF580R$ 2,09R$ 2,090.41
25,9042,092,082,1157,464,454,394,420
-0.594,15R$ 4,15PETRR580
PETRF590R$ 1,86R$ 1,860.37
-7,001,781,761,8058,465,125,055,090
-0.615,32R$ 5,32PETRR590
PETRF600R$ 1,50R$ 1,500.32
-15,731,521,501,5459,465,835,765,800
-14,1660PETRR600
PETRF610R$ 1,30R$ 1,300.29
-12,1621,291,271,3160,466,596,526,560
-0.647,60R$ 7,60PETRR610
PETRF620R$ 0,89R$ 0,890.23
01,101,081,1261,467,387,317,350
-0.747,29R$ 7,29PETRR620
PETRF630R$ 1,04R$ 1,040.23
00,940,920,9662,468,208,138,160
-0.768,27R$ 8,27PETRR630
PETRF640R$ 0,66R$ 0,660.17
00,810,790,8263,469,058,989,020
-0.6910,24R$ 10,24PETRR640
PETRF650R$ 0,78R$ 0,780.18
00,690,670,7164,469,929,849,880
-0.7111,04R$ 11,04PETRR650
PETRF660R$ 0,67R$ 0,670.16
00,600,580,6265,4610,8010,7310,770
-0.9110,33R$ 10,33PETRR660
PETRF670R$ 0,58R$ 0,580.14
00,520,500,5466,4611,7011,6311,670
-0.9111,34R$ 11,34PETRR670
PETRF680R$ 0,34R$ 0,340.1
00,450,430,4767,4612,6212,5512,590
-112,0270PETRR680
PETRF690R$ 0,38R$ 0,380.1
00,390,370,4168,4613,5513,4713,510
-113,010PETRR690
PETRF700R$ 0,40R$ 0,400.1
00,350,330,3769,4614,5514,3414,450
-113,9920PETRR700
PETRF710R$ 0,24R$ 0,240.07
00,310,290,3370,4615,4815,2815,380
-114,9750PETRR710
PETRF720R$ 0,22R$ 0,220.06
00,280,250,3071,4616,4216,2216,320
-115,9580PETRR720
PETRF730R$ 0,21R$ 0,210.06
-22,2220,250,230,2672,460000
-116,940PETRR730