PETRN312 - PUT de PETR4 - Strike R$ 30,40 - Vencimento 20/02/2026

* 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 PETRN312. Para consultar os dados de outra opção utilize o menu.

	PETRN312 - Cotação não ajustada							PETRN312 - Volatilidade implícita					PETR4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
19/01/2026	0,1700	0,2000	0,1900	0,1800	0,2100	168	368.846,00	22,89	23,20	23,52	23,30	23,98	31,9100	31,9600	32,0900	32,1700	32,2100
16/01/2026	0,1700	0,2000	0,1900	0,1900	0,2200	260	163.907,00	22,48	22,76	23,02	22,68	23,52	31,8800	31,9500	32,0400	32,0400	32,2000
15/01/2026	0,2100	0,3100	0,2600	0,2200	0,3300	285	248.724,00	21,97	23,53	22,69	22,18	23,76	31,4400	31,5000	31,7400	31,7900	31,9300
14/01/2026	0,1900	0,3300	0,2500	0,2700	0,3400	1.006	596.837,00	21,44	22,08	23,67	24,84	25,52	31,2000	31,3500	31,9600	31,9900	32,5300
13/01/2026	0,3400	0,6200	0,4200	0,3600	0,6200	674	878.582,00	20,48	21,55	21,35	21,39	22,32	30,3600	30,3600	30,9900	31,1400	31,3200

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

Vencimento

Strike	CALL	PUT
3,90	PETRB39	PETRN39
4,75	PETRB47	PETRN47
5,45	PETRB545	PETRN545
7,25	PETRB810	PETRN810
7,45	PETRB830	PETRN830
8,35	PETRB835	PETRN835
8,45	PETRB845	PETRN845
9,05	PETRB905	PETRN905
9,85	PETRB985	PETRN985
9,95	PETRB995	PETRN995
10,40	PETRB126	PETRN126
10,65	PETRB129	PETRN129
10,90	PETRB131	PETRN131
11,15	PETRB120	PETRN120
11,40	PETRB136	PETRN136
11,65	PETRB139	PETRN139
11,90	PETRB141	PETRN141
12,15	PETRB130	PETRN130
12,40	PETRB146	PETRN146
12,65	PETRB135	PETRN135
12,90	PETRB143	PETRN143
13,15	PETRB140	PETRN140
13,40	PETRB20	PETRN20
13,65	PETRB145	PETRN145
13,90	PETRB147	PETRN147
14,15	PETRB150	PETRN150
14,40	PETRB152	PETRN152
14,65	PETRB155	PETRN155
14,90	PETRB163	PETRN163
15,15	PETRB160	PETRN160
15,40	PETRB168	PETRN168
15,65	PETRB165	PETRN165
15,90	PETRB167	PETRN167
16,15	PETRB170	PETRN170
16,40	PETRB172	PETRN172
16,65	PETRB175	PETRN175
16,90	PETRB177	PETRN177
17,15	PETRB180	PETRN180
17,40	PETRB182	PETRN182
17,65	PETRB185	PETRN185
17,90	PETRB187	PETRN187
18,15	PETRB190	PETRN190
18,40	PETRB192	PETRN192
18,65	PETRB195	PETRN195
18,90	PETRB1	PETRN1
19,15	PETRB200	PETRN200
19,40	PETRB202	PETRN202
19,65	PETRB205	PETRN205
19,90	PETRB207	PETRN207
20,15	PETRB210	PETRN210
20,40	PETRB212	PETRN212
20,65	PETRB215	PETRN215
20,90	PETRB217	PETRN217
21,15	PETRB220	PETRN220
21,40	PETRB222	PETRN222
21,65	PETRB225	PETRN225
21,90	PETRB227	PETRN227
22,15	PETRB230	PETRN230
22,40	PETRB232	PETRN232
22,65	PETRB235	PETRN235
22,90	PETRB243	PETRN243
23,15	PETRB240	PETRN240
23,40	PETRB242	PETRN242
23,65	PETRB245	PETRN245
23,90	PETRB247	PETRN247
24,15	PETRB250	PETRN250
24,40	PETRB252	PETRN252
24,65	PETRB255	PETRN255
24,90	PETRB257	PETRN257
25,15	PETRB260	PETRN260
25,40	PETRB360	PETRN360
25,65	PETRB265	PETRN265
25,90	PETRB267	PETRN267
26,15	PETRB270	PETRN270
26,40	PETRB272	PETRN272
26,65	PETRB275	PETRN275
26,90	PETRB277	PETRN277
27,15	PETRB280	PETRN280
27,40	PETRB282	PETRN282
27,65	PETRB285	PETRN285
27,90	PETRB287	PETRN287
28,15	PETRB290	PETRN290
28,40	PETRB292	PETRN292
28,65	PETRB295	PETRN295
28,90	PETRB303	PETRN303
29,15	PETRB306	PETRN306
29,40	PETRB400	PETRN400
29,65	PETRB311	PETRN311
29,90	PETRB313	PETRN313
30,15	PETRB310	PETRN310
30,40	PETRB312	PETRN312
30,65	PETRB315	PETRN315
30,90	PETRB317	PETRN317
31,15	PETRB320	PETRN320
31,40	PETRB420	PETRN420
31,65	PETRB325	PETRN325
31,90	PETRB341	PETRN341
32,15	PETRB330	PETRN330
32,40	PETRB332	PETRN332
32,65	PETRB335	PETRN335
32,90	PETRB337	PETRN337
33,15	PETRB340	PETRN340
33,40	PETRB342	PETRN342
33,65	PETRB345	PETRN345
33,90	PETRB347	PETRN347
34,15	PETRB350	PETRN350
34,40	PETRB352	PETRN352
34,65	PETRB355	PETRN355
34,90	PETRB357	PETRN357
35,15	PETRB359	PETRN359
35,40	PETRB362	PETRN362
35,65	PETRB365	PETRN365
35,90	PETRB367	PETRN367
36,15	PETRB370	PETRN370
36,40	PETRB372	PETRN372
36,65	PETRB375	PETRN375
36,90	PETRB377	PETRN377
37,15	PETRB380	PETRN380
37,40	PETRB480	PETRN480
37,65	PETRB385	PETRN385
37,90	PETRB387	PETRN387
38,15	PETRB390	PETRN390
38,40	PETRB392	PETRN392
38,65	PETRB395	PETRN395
38,90	PETRB397	PETRN397
39,15	PETRB40	PETRN40
39,40	PETRB500	PETRN500
39,65	PETRB405	PETRN405
39,90	PETRB407	PETRN407
40,15	PETRB410	PETRN410
40,40	PETRB22	PETRN22
40,65	PETRB415	PETRN415
40,90	PETRB417	PETRN417
41,15	PETRB42	PETRN42
41,40	PETRB422	PETRN422
41,65	PETRB425	PETRN425
41,90	PETRB427	PETRN427
42,15	PETRB430	PETRN430
42,40	PETRB432	PETRN432
42,65	PETRB435	PETRN435
42,90	PETRB437	PETRN437
43,15	PETRB440	PETRN440
43,40	PETRB442	PETRN442
43,65	PETRB445	PETRN445
43,90	PETRB447	PETRN447
44,15	PETRB450	PETRN450
44,40	PETRB452	PETRN452
44,65	PETRB455	PETRN455
44,90	PETRB457	PETRN457
45,15	PETRB460	PETRN460
45,40	PETRB462	PETRN462
45,65	PETRB465	PETRN465
45,90	PETRB467	PETRN467
46,15	PETRB470	PETRN470
46,40	PETRB472	PETRN472
46,65	PETRB475	PETRN475
46,90	PETRB477	PETRN477
47,15	PETRB48	PETRN48
47,40	PETRB482	PETRN482
47,65	PETRB485	PETRN485
47,90	PETRB487	PETRN487
48,15	PETRB490	PETRN490
48,40	PETRB492	PETRN492
48,65	PETRB495	PETRN495
48,90	PETRB497	PETRN497
49,15	PETRB50	PETRN50
49,65	PETRB505	PETRN505
50,15	PETRB510	PETRN510
50,65	PETRB515	PETRN515
51,15	PETRB520	PETRN520
51,65	PETRB525	PETRN525
52,15	PETRB530	PETRN530
52,65	PETRB535	PETRN535
53,15	PETRB540	PETRN540
53,65	PETRB29	PETRN29
54,15	PETRB550	PETRN550
55,15	PETRB560	PETRN560
56,15	PETRB570	PETRN570
57,15	PETRB580	PETRN580
58,15	PETRB590	PETRN590
59,15	PETRB600	PETRN600
60,15	PETRB610	PETRN610
61,15	PETRB620	PETRN620
62,15	PETRB630	PETRN630
63,15	PETRB640	PETRN640
85,15	PETRB860	PETRN860
194,15	PETRB19	PETRN19
195,15	PETRB196	PETRN196
196,15	PETRB197	PETRN197