Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/05/26, 18:55:59

PETR4 PETROBRAS PN

-0,64 -1,506%
- R$ 42,35
  Máxima
- R$ 41,82
  Mínima
- 73.309.200,00
  Volume
- 29/05/26, 18:39:33
  Último Negócio
- R$ 42,20
  Abertura
- R$ 3.081,92
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
31,39%
IV (1a)

26,48%
EWMA (1a)
0,41
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
PETRF415	R$ 12,00	R$ 12,00	0.82		0	0,01	0,01	0	41,50	0	0	0	0		0	0	0	PETRR415
PETRF21	R$ 12,00	R$ 12,00	0.81		0	0,50	1,00	0	41,75	0	0	0	0		0	0	0	PETRR21
PETRF420	0	R$ 9,65	1		0	0,50	1,00	0	42,00	0	0	0	0		0	0	0	PETRR420
PETRF22	R$ 12,21	R$ 12,21	0.79		0	0,50	1,00	0	42,25	0	0	0	0		0	0	0	PETRR22
PETRF19	0	R$ 9,27	1		0	0,50	1,00	0	42,50	0	0	0	0		0	0	0	PETRR19
PETRF20	0	R$ 9,08	1		0	0,50	1,00	0	42,75	0	0	0	0		0	0	0	PETRR20
PETRF18	0	R$ 8,89	1		0	0,50	1,00	0	43,00	0	0	0	0		-0.23	3,35	R$ 3,35	PETRR18
PETRF432	0	R$ 8,69	1		0	0,50	1,00	0	43,25	0	0	0	0		0	0	0	PETRR432
PETRF17	0	R$ 8,50	1		0	0,50	1,00	0	43,50	0	0	0	0		0	0	0	PETRR17
PETRF436	0	R$ 8,31	1		0	0,50	1,00	0	43,75	0	0	0	0		0	0	0	PETRR436
PETRF16	0	R$ 8,12	1		0	0,50	1,00	0	44,00	0	0	0	0		0	0	0	PETRR16
PETRF441	0	R$ 7,93	1		0	0,50	1,00	0	44,25	0	0	0	0		0	0	0	PETRR441
PETRF26	0	R$ 7,73	1		0	0	0	0	44,50	0	0	0	0		0	0	0	PETRR26
PETRF27	0	R$ 7,54	1		0	0	0	0	44,75	0	0	0	0		0	0	0	PETRR27
PETRF25	0	R$ 7,35	1		0	0	0	0	45,00	0	0	0	0		0	0	0	PETRR25
PETRF451	0	R$ 7,16	1		0	0	0	0	45,25	0	0	0	0		0	0	0	PETRR451
PETRF28	0	R$ 6,97	1		0	0	0	0	45,50	0	0	0	0		0	0	0	PETRR28
PETRF45	0	R$ 6,78	1		0	0	0	0	45,75	0	0	0	0		0	0	0	PETRR45
PETRF23	0	R$ 6,58	1		0	0	0	0	46,00	0	0	0	0		0	0	0	PETRR23
PETRF46	0	R$ 6,39	1		0	0	0	0	46,25	0	0	0	0		0	0	0	PETRR46
PETRF24	0	R$ 6,20	1		0	0	0	0	46,50	0	0	0	0		0	0	0	PETRR24

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 323,91 -1.078%
AAPL34	R$ 78,10 -0.395%
ABCB4	R$ 24,37 -0.368%
ABEV3	R$ 16,22 -0.43%
AERI3	R$ 2,29 -1.293%
AGRO3	R$ 18,78 -0.106%
ALOS3	R$ 28,37 -0.908%
ALPA4	R$ 12,43 -1.427%
ALUP11	R$ 32,63 -0.549%
AMAR3	R$ 0,64 -1.538%
AMBP3	R$ 0,17 0%
AMZO34	R$ 68,52 -0.32%
ANIM3	R$ 3,32 0.302%
ARML3	R$ 3,62 -3.723%
ASAI3	R$ 8,75 -2.561%
ASML34	R$ 148,00 0.605%
AUAU3	R$ 3,22 -3.303%
AUAU99	R$ 4,04 0%
AURA33	R$ 131,79 3.405%
AURE3	R$ 12,37 -0.242%
AXIA3	R$ 52,25 -0.854%
AXIA6	R$ 57,44 -0.794%
AXIA7	R$ 50,35 -0.983%
AXIA98	R$ 66,06 0%
AXIA98	R$ 66,06 0%
AXIA99	R$ 72,56 0%
AXIA99	R$ 72,56 0%
AZZA3	R$ 19,13 -3.627%
B3SA3	R$ 16,49 -0.061%
BABA34	R$ 22,32 -1.847%
BACW39	R$ 80,12 0.755%
BBAS3	R$ 20,30 -1.504%
BBDC3	R$ 15,50 -0.577%
BBDC4	R$ 17,71 -1.061%
BBSE3	R$ 35,25 1.938%
BEEF3	R$ 3,66 -7.809%
BEEM39	R$ 58,07 0.816%
BERK34	R$ 119,35 -0.475%
BHIA3	R$ 1,36 -1.449%
BIAU39	R$ 107,90 1.534%
BLAU3	R$ 11,39 3.64%
BMGB4	R$ 5,04 -1.176%
BMOB3	R$ 23,98 -1.52%
BOVA11	R$ 170,08 -0.944%
BOVB11	R$ 177,89 -0.731%
BOVV11	R$ 179,00 -0.721%
BOVX11	R$ 17,78 -0.781%
BPAC11	R$ 53,53 -1.418%
BRAP4	R$ 23,20 -0.642%
BRAV3	R$ 20,33 0.445%
BRAX11	R$ 145,46 -0.866%
BRKM5	R$ 10,32 -7.278%
BRSR6	R$ 14,63 0.137%
BSLV39	R$ 114,86 -0.035%
CAML3	R$ 5,70 -0.87%
CASH3	R$ 4,42 -0.897%
CBAV3	R$ 10,71 -0.186%
CEAB3	R$ 11,61 1.486%
CHVX34	R$ 91,86 -0.206%
CMIG3	R$ 16,01 -0.373%
CMIG4	R$ 10,90 -1.357%
CMIN3	R$ 4,65 -1.064%
COCA34	R$ 66,45 -1.19%
COGN3	R$ 2,49 -1.581%
CPFE3	R$ 43,34 0.72%
CPLE3	R$ 14,47 0.138%
CPLE99	R$ 15,22 0%
CPLE99	R$ 15,22 0%
CSAN3	R$ 3,82 -3.046%
CSMG3	R$ 52,71 -0.434%
CSNA3	R$ 6,71 -1.324%
CURY3	R$ 31,82 -1.119%
CVCB3	R$ 1,48 -7.5%
CXSE3	R$ 17,80 2.064%
CYRE3	R$ 22,45 -0.222%
CYRE99	R$ 26,43 0%
DASA3	R$ 3,08 -6.383%
DIRR3	R$ 13,48 0.823%
DXCO3	R$ 4,74 -1.044%
E1MR34	R$ 707,24 0%
ECOR3	R$ 7,50 -2.089%
EGIE3	R$ 33,17 2.63%
EMBJ3	R$ 73,44 -0.217%
ENEV3	R$ 25,70 2.8%
ENGI11	R$ 47,80 -1.24%
ENJU3	R$ 1,07 0.943%
EQTL3	R$ 38,57 0.969%
ESPA3	R$ 0,80 -1.235%
EVEN3	R$ 5,77 0.348%
EXXO34	R$ 91,70 -2.187%
EZTC3	R$ 13,15 -0.53%
FESA4	R$ 6,19 0.814%
FLRY3	R$ 15,38 -2.287%
GFSA3	R$ 1,13 0%
GGBR4	R$ 22,78 -3.064%
GGPS3	R$ 12,21 -1.532%
GMAT3	R$ 4,25 2.657%
GMCO34	R$ 105,60 0.19%
GOAU4	R$ 9,81 -4.012%
GOGL34	R$ 159,42 -2.46%
GOLD11	R$ 23,77 1.063%
GRND3	R$ 4,07 0.743%
GSGI34	R$ 169,80 1.719%
HAPV3	R$ 12,12 -2.885%
HASH11	R$ 47,97 0.947%
HBOR3	R$ 2,52 2.857%
HBSA3	R$ 3,23 1.254%
HYPE3	R$ 21,90 -2.276%
IFCM3	R$ 0,60 -3.226%
IGTI11	R$ 25,80 -1.489%
INBR32	R$ 30,70 -4.361%
INTB3	R$ 13,88 -0.928%
IRBR3	R$ 51,51 -1.416%
ISAE4	R$ 27,10 0.037%
ITLC34	R$ 98,03 -2.941%
ITSA4	R$ 12,95 -0.154%
ITUB3	R$ 40,00 -0.695%
ITUB4	R$ 39,87 -0.325%
IVVB11	R$ 430,00 0.086%
JALL3	R$ 2,60 -1.887%
JBSS32	R$ 61,08 -6.074%
JHSF3	R$ 11,16 2.377%
JNJB34	R$ 76,18 -1.564%
JPMC34	R$ 150,98 1.146%
KEPL3	R$ 7,04 -0.424%
KLBN11	R$ 16,80 0.78%
LAVV3	R$ 11,73 0.256%
LEVE3	R$ 33,95 1.677%
LILY34	R$ 184,67 -2.672%
LJQQ3	R$ 1,41 -1.399%
LOGG3	R$ 27,17 0.779%
LOGN3	R$ 29,75 -1.228%
LREN3	R$ 14,87 -0.867%
LWSA3	R$ 3,69 1.096%
M1TA34	R$ 113,00 -1.181%
MATD3	R$ 5,13 -1.346%
MBRF3	R$ 15,93 -2.21%
MCDC34	R$ 71,03 1.038%
MDIA3	R$ 19,39 -1.574%
MDNE3	R$ 27,79 -0.537%
MEAL3	R$ 0,96 1.053%
MELI34	R$ 70,51 -0.48%
MGLU3	R$ 5,95 -6.299%
MILS3	R$ 15,20 -0.066%
MLAS3	R$ 1,65 -4.07%
MOTV3	R$ 14,11 -0.142%
MOVI3	R$ 9,51 -3.058%
MRVE3	R$ 5,85 -2.01%
MSFT34	R$ 93,54 4.783%
MTRE3	R$ 3,67 0.273%
MULT3	R$ 29,79 -0.434%
MYPK3	R$ 8,91 -1.22%
N1VO34	R$ 28,72 -0.174%
NASD11	R$ 21,30 0.472%
NATU3	R$ 9,85 -2.475%
NFLX34	R$ 8,65 -0.231%
NVDC34	R$ 22,40 -0.267%
ONCO3	R$ 1,32 0.763%
ORVR3	R$ 80,80 3.417%
OXYP34	R$ 47,41 -1.373%
P1GR34	R$ 484,38 -1.046%
PAGS34	R$ 9,65 2.442%
PCAR3	R$ 1,87 -4.592%
PETR3	R$ 46,71 -1.746%
PETR4	R$ 41,87 -1.506%
PGMN3	R$ 4,27 -3.394%
PIBB11	R$ 311,01 -0.378%
PLPL3	R$ 8,94 0.337%
PNVL3	R$ 11,90 0.253%
POMO4	R$ 6,02 -2.589%
POSI3	R$ 4,10 -0.966%
PRIO3	R$ 62,50 -0.746%
PSSA3	R$ 48,31 0.062%
PTBL3	R$ 1,88 1.622%
PYPL34	R$ 11,78 5.745%
QBTC11	R$ 22,39 0.314%
QUAL3	R$ 1,72 -2.825%
RADL3	R$ 18,68 -1.425%
RAIL3	R$ 13,70 -1.083%
RAIZ4	R$ 0,36 5.882%
RANI3	R$ 8,00 0.756%
RAPT4	R$ 5,18 -0.385%
RDOR3	R$ 34,09 -1.102%
RECV3	R$ 11,37 -1.813%
RENT3	R$ 41,91 -2.125%
RENT4	R$ 40,23 -3.363%
RENT99	R$ 44,42 0%
RIAA3	R$ 9,00 -1.099%
RIOT34	R$ 541,00 1.159%
ROMI3	R$ 6,45 -0.769%
ROXO34	R$ 10,95 -0.905%
SANB11	R$ 27,14 -0.294%
SANB3	R$ 13,07 -0.985%
SAPR11	R$ 38,13 -0.987%
SAUD3	R$ 13,50 -1.388%
SBFG3	R$ 11,41 0.973%
SBSP3	R$ 27,90 -0.923%
SEER3	R$ 11,64 1.042%
SEQL3	R$ 0,12 0%
SIMH3	R$ 8,87 -2.741%
SIMN34	R$ 258,93 -0.725%
SLCE3	R$ 15,47 -2.704%
SMAL11	R$ 110,99 -1.087%
SMFT3	R$ 18,53 -1.068%
SMTO3	R$ 16,97 -1.107%
SOJA3	R$ 6,28 -1.102%
SPXI11	R$ 52,21 0.019%
SUZB3	R$ 41,77 0.192%
TAEE11	R$ 39,15 -0.178%
TASA4	R$ 4,62 -1.493%
TCSA3	R$ 1,13 -1.739%
TEND3	R$ 32,74 0.122%
TIMS3	R$ 21,85 -2.193%
TMOS34	R$ 52,05 1.64%
TOKY3	R$ 0,15 7.143%
TOTS3	R$ 33,00 3.937%
TRAD3	R$ 1,24 -3.125%
TRIS3	R$ 4,35 0.694%
TSLA34	R$ 68,69 -0.952%
TSMC34	R$ 264,65 -1.065%
TTEN3	R$ 15,60 0.193%
TUPY3	R$ 12,72 -0.857%
UGPA3	R$ 25,86 -3.902%
UNIP6	R$ 60,91 0.066%
USIM5	R$ 10,93 2.629%
VALE3	R$ 82,45 -1.798%
VAMO3	R$ 3,06 -4.075%
VAMO99	R$ 3,51 0%
VBBR3	R$ 29,71 -3.882%
VERZ34	R$ 40,13 -0.149%
VISA34	R$ 83,75 2.035%
VIVA3	R$ 21,84 -1.4%
VIVT3	R$ 33,55 -0.149%
VLID3	R$ 17,70 -1.062%
VULC3	R$ 14,94 -2.608%
VVEO3	R$ 1,35 1.504%
WALM34	R$ 36,47 -2.068%
WEGE3	R$ 44,22 1.144%
WIZC3	R$ 7,85 0.641%
XBOV11	R$ 169,60 -0.703%
XPBR31	R$ 84,00 -1.176%
YDUQ3	R$ 9,57 -0.104%