PETRD511 - CALL de PETR4 - Strike R$ 51,15 - Vencimento 17/04/2026

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de PETRD511. Para consultar os dados de outra opção utilize o menu.

	PETRD511 - Cotação não ajustada							PETRD511 - Volatilidade implícita					PETR4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
06/04/2026	0,62	0,64	0,74	0,75	0,85	421	2.237.815,00	41,68	44,95	43,73	41,98	45,47	47,88	47,99	48,66	48,94	49,00
02/04/2026	0,71	0,88	0,89	0,71	1,19	532	3.941.968,00	44,09	44,99	46,07	44,17	48,08	47,94	49,30	48,55	48,15	49,46
01/04/2026	0,51	0,78	0,59	0,53	0,83	299	1.458.259,00	42,48	46,71	45,97	42,48	48,29	46,77	47,70	47,30	47,37	48,07
31/03/2026	0,77	1,75	1,34	1,02	1,80	1.658	5.596.147,00	41,85	45,97	44,32	44,41	46,41	47,65	50,07	49,12	48,67	50,55
30/03/2026	1,37	1,44	1,67	1,58	1,95	1.268	6.434.742,00	40,89	42,14	42,94	44,91	46,14	49,49	49,75	50,01	49,67	50,69

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

Strike	CALL	PUT
7,60	PETRD760	PETRP760
7,70	PETRD770	PETRP770
7,80	PETRD780	PETRP780
8,00	PETRD800	PETRP800
8,20	PETRD820	PETRP820
8,40	PETRD840	PETRP840
8,50	PETRD850	PETRP850
8,60	PETRD860	PETRP860
8,80	PETRD880	PETRP880
9,00	PETRD900	PETRP900
9,20	PETRD920	PETRP920
9,40	PETRD940	PETRP940
9,50	PETRD950	PETRP950
9,60	PETRD960	PETRP960
9,70	PETRD970	PETRP970
9,80	PETRD980	PETRP980
9,90	PETRD990	PETRP990
10,15	PETRD101	PETRP101
10,65	PETRD106	PETRP106
10,90	PETRD109	PETRP109
11,15	PETRD111	PETRP111
11,40	PETRD114	PETRP114
11,65	PETRD116	PETRP116
11,90	PETRD119	PETRP119
12,15	PETRD121	PETRP121
12,40	PETRD124	PETRP124
12,65	PETRD126	PETRP126
12,90	PETRD129	PETRP129
13,15	PETRD131	PETRP131
13,40	PETRD134	PETRP134
13,65	PETRD136	PETRP136
13,90	PETRD139	PETRP139
14,15	PETRD141	PETRP141
14,40	PETRD144	PETRP144
14,65	PETRD146	PETRP146
14,90	PETRD149	PETRP149
15,15	PETRD151	PETRP151
15,40	PETRD154	PETRP154
15,65	PETRD156	PETRP156
15,90	PETRD159	PETRP159
16,15	PETRD161	PETRP161
16,40	PETRD164	PETRP164
16,65	PETRD166	PETRP166
16,90	PETRD169	PETRP169
17,15	PETRD171	PETRP171
17,40	PETRD174	PETRP174
17,65	PETRD176	PETRP176
17,90	PETRD179	PETRP179
18,15	PETRD181	PETRP181
18,40	PETRD184	PETRP184
18,65	PETRD186	PETRP186
18,90	PETRD189	PETRP189
19,15	PETRD191	PETRP191
19,40	PETRD194	PETRP194
19,65	PETRD196	PETRP196
19,90	PETRD199	PETRP199
20,15	PETRD201	PETRP201
20,40	PETRD204	PETRP204
20,65	PETRD206	PETRP206
20,90	PETRD209	PETRP209
21,15	PETRD211	PETRP211
21,40	PETRD214	PETRP214
21,65	PETRD216	PETRP216
21,90	PETRD219	PETRP219
22,15	PETRD221	PETRP221
22,40	PETRD224	PETRP224
22,65	PETRD226	PETRP226
22,90	PETRD243	PETRP243
23,15	PETRD246	PETRP246
23,40	PETRD248	PETRP248
23,65	PETRD251	PETRP251
23,90	PETRD261	PETRP261
24,15	PETRD256	PETRP256
24,40	PETRD258	PETRP258
24,65	PETRD26	PETRP26
24,90	PETRD263	PETRP263
25,15	PETRD266	PETRP266
25,40	PETRD360	PETRP360
25,65	PETRD271	PETRP271
25,90	PETRD273	PETRP273
26,15	PETRD276	PETRP276
26,40	PETRD278	PETRP278
26,65	PETRD281	PETRP281
26,90	PETRD283	PETRP283
27,15	PETRD286	PETRP286
27,40	PETRD288	PETRP288
27,65	PETRD291	PETRP291
27,90	PETRD301	PETRP301
28,15	PETRD296	PETRP296
28,40	PETRD298	PETRP298
28,65	PETRD309	PETRP309
28,90	PETRD303	PETRP303
29,15	PETRD306	PETRP306
29,40	PETRD400	PETRP400
29,65	PETRD311	PETRP311
29,90	PETRD313	PETRP313
30,15	PETRD316	PETRP316
30,40	PETRD318	PETRP318
30,65	PETRD321	PETRP321
30,90	PETRD323	PETRP323
31,15	PETRD326	PETRP326
31,40	PETRD336	PETRP336
31,65	PETRD331	PETRP331
31,90	PETRD333	PETRP333
32,15	PETRD33	PETRP33
32,40	PETRD338	PETRP338
32,65	PETRD341	PETRP341
32,90	PETRD343	PETRP343
33,15	PETRD346	PETRP346
33,40	PETRD348	PETRP348
33,65	PETRD351	PETRP351
33,90	PETRD353	PETRP353
34,15	PETRD370	PETRP370
34,40	PETRD449	PETRP449
34,65	PETRD361	PETRP361
34,90	PETRD363	PETRP363
35,15	PETRD366	PETRP366
35,40	PETRD368	PETRP368
35,65	PETRD371	PETRP371
35,90	PETRD373	PETRP373
36,15	PETRD376	PETRP376
36,40	PETRD378	PETRP378
36,65	PETRD381	PETRP381
36,90	PETRD383	PETRP383
37,15	PETRD394	PETRP394
37,40	PETRD48	PETRP48
37,65	PETRD385	PETRP385
37,90	PETRD387	PETRP387
38,15	PETRD380	PETRP380
38,40	PETRD384	PETRP384
38,65	PETRD386	PETRP386
38,90	PETRD389	PETRP389
39,15	PETRD391	PETRP391
39,40	PETRD50	PETRP50
39,65	PETRD396	PETRP396
39,90	PETRD399	PETRP399
40,15	PETRD401	PETRP401
40,40	PETRD404	PETRP404
40,65	PETRD406	PETRP406
40,90	PETRD409	PETRP409
41,15	PETRD411	PETRP411
41,40	PETRD414	PETRP414
41,65	PETRD416	PETRP416
41,90	PETRD419	PETRP419
42,15	PETRD421	PETRP421
42,40	PETRD424	PETRP424
42,65	PETRD426	PETRP426
42,90	PETRD429	PETRP429
43,15	PETRD431	PETRP431
43,40	PETRD434	PETRP434
43,65	PETRD436	PETRP436
43,90	PETRD439	PETRP439
44,15	PETRD441	PETRP441
44,40	PETRD444	PETRP444
44,65	PETRD446	PETRP446
44,90	PETRD44	PETRP44
45,15	PETRD451	PETRP451
45,40	PETRD454	PETRP454
45,65	PETRD456	PETRP456
45,90	PETRD467	PETRP467
46,15	PETRD461	PETRP461
46,40	PETRD464	PETRP464
46,65	PETRD466	PETRP466
46,90	PETRD469	PETRP469
47,15	PETRD471	PETRP471
47,40	PETRD474	PETRP474
47,65	PETRD476	PETRP476
47,90	PETRD479	PETRP479
48,15	PETRD481	PETRP481
48,40	PETRD484	PETRP484
48,65	PETRD486	PETRP486
48,90	PETRD489	PETRP489
49,15	PETRD491	PETRP491
49,40	PETRD494	PETRP494
49,65	PETRD496	PETRP496
49,90	PETRD499	PETRP499
50,15	PETRD501	PETRP501
50,65	PETRD506	PETRP506
51,15	PETRD511	PETRP511
51,65	PETRD516	PETRP516
52,15	PETRD521	PETRP521
52,65	PETRD526	PETRP526
53,15	PETRD531	PETRP531
53,65	PETRD536	PETRP536
54,65	PETRD546	PETRP546
55,15	PETRD551	PETRP551
55,65	PETRD556	PETRP556
56,15	PETRD561	PETRP561
56,65	PETRD566	PETRP566
57,15	PETRD571	PETRP571
57,65	PETRD576	PETRP576
58,15	PETRD581	PETRP581
58,65	PETRD586	PETRP586
59,15	PETRD591	PETRP591
59,65	PETRD605	PETRP605
60,15	PETRD601	PETRP601
60,65	PETRD606	PETRP606
61,65	PETRD616	PETRP616
62,65	PETRD626	PETRP626
63,65	PETRD636	PETRP636
64,65	PETRD646	PETRP646
65,65	PETRD656	PETRP656
66,65	PETRD666	PETRP666
67,65	PETRD676	PETRP676
68,65	PETRD686	PETRP686
69,15	PETRD700	PETRP700
69,65	PETRD696	PETRP696
70,15	PETRD710	PETRP710
70,65	PETRD706	PETRP706
71,65	PETRD716	PETRP716
72,65	PETRD726	PETRP726
73,65	PETRD736	PETRP736
74,65	PETRD746	PETRP746
75,65	PETRD756	PETRP756
76,65	PETRD766	PETRP766
77,65	PETRD776	PETRP776
78,65	PETRD786	PETRP786
79,65	PETRD796	PETRP796
80,65	PETRD806	PETRP806
81,65	PETRD816	PETRP816
82,65	PETRD826	PETRP826
83,65	PETRD836	PETRP836
84,65	PETRD846	PETRP846
85,65	PETRD856	PETRP856
86,65	PETRD866	PETRP866
87,65	PETRD876	PETRP876
88,65	PETRD886	PETRP886
89,65	PETRD896	PETRP896
90,65	PETRD906	PETRP906
91,65	PETRD916	PETRP916
92,65	PETRD926	PETRP926
93,65	PETRD936	PETRP936
94,65	PETRD946	PETRP946
95,65	PETRD956	PETRP956
96,65	PETRD966	PETRP966
97,65	PETRD976	PETRP976
98,65	PETRD986	PETRP986
99,65	PETRD996	PETRP996
102,15	PETRD102	PETRP102