PETRU562 - PUT de PETR4 - Strike R$ 53,92 - Vencimento 18/09/2026

* 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 PETRU562. Para consultar os dados de outra opção utilize o menu.

	PETRU562 - Cotação não ajustada							PETRU562 - Volatilidade implícita					PETR4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
03/09/2026	5,11	5,11	6,12	6,11	6,21	4	127.390,00	42,39	42,46	42,90	42,39	44,22	47,45	48,46	48,12	47,56	49,19
02/09/2026	5,73	6,06	5,90	5,73	6,06	6	21.265,00	41,77	41,77	42,47	43,10	43,10	46,56	46,82	47,66	48,20	48,25
31/08/2026	8,72	8,72	8,72	8,72	8,72	2	78.480,00	44,12	44,12	44,12	44,12	44,12	44,33	44,62	44,91	45,02	45,34
28/08/2026	10,51	10,57	10,56	10,51	10,58	11	123.643,00	46,94	48,41	48,79	48,16	49,73	42,62	42,72	43,15	43,55	43,60
26/08/2026	11,82	12,02	11,84	11,82	12,02	2	114.854,00	48,06	48,06	49,37	50,44	50,44	40,97	41,14	41,67	41,45	42,27

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

Vencimento

Strike	CALL	PUT
5,77	PETRI696	PETRU696
6,17	PETRI736	PETRU736
7,77	PETRI896	PETRU896
8,47	PETRI966	PETRU966
8,92	PETRI106	PETRU106
9,17	PETRI103	PETRU103
9,67	PETRI114	PETRU114
9,92	PETRI116	PETRU116
10,17	PETRI119	PETRU119
10,42	PETRI121	PETRU121
10,67	PETRI124	PETRU124
10,92	PETRI126	PETRU126
11,17	PETRI129	PETRU129
11,42	PETRI131	PETRU131
11,67	PETRI134	PETRU134
11,92	PETRI136	PETRU136
12,17	PETRI139	PETRU139
15,92	PETRI171	PETRU171
16,42	PETRI176	PETRU176
16,92	PETRI181	PETRU181
17,42	PETRI186	PETRU186
17,92	PETRI191	PETRU191
18,17	PETRI193	PETRU193
18,42	PETRI196	PETRU196
18,92	PETRI201	PETRU201
19,42	PETRI206	PETRU206
19,92	PETRI211	PETRU211
20,42	PETRI216	PETRU216
20,92	PETRI221	PETRU221
21,42	PETRI226	PETRU226
21,92	PETRI231	PETRU231
22,42	PETRI236	PETRU236
22,92	PETRI241	PETRU241
23,17	PETRI243	PETRU243
23,42	PETRI246	PETRU246
23,67	PETRI254	PETRU254
23,92	PETRI256	PETRU256
24,17	PETRI32	PETRU32
24,42	PETRI261	PETRU261
24,67	PETRI269	PETRU269
24,92	PETRI272	PETRU272
25,17	PETRI274	PETRU274
25,42	PETRI277	PETRU277
25,67	PETRI279	PETRU279
25,92	PETRI290	PETRU290
26,17	PETRI284	PETRU284
26,42	PETRI295	PETRU295
26,67	PETRI289	PETRU289
26,92	PETRI292	PETRU292
27,17	PETRI294	PETRU294
27,42	PETRI297	PETRU297
27,67	PETRI299	PETRU299
27,92	PETRI302	PETRU302
28,17	PETRI304	PETRU304
28,42	PETRI307	PETRU307
28,67	PETRI309	PETRU309
28,92	PETRI312	PETRU312
29,17	PETRI314	PETRU314
29,42	PETRI317	PETRU317
29,67	PETRI319	PETRU319
29,92	PETRI322	PETRU322
30,17	PETRI324	PETRU324
30,42	PETRI327	PETRU327
30,67	PETRI329	PETRU329
30,92	PETRI332	PETRU332
31,17	PETRI334	PETRU334
31,42	PETRI35	PETRU35
31,67	PETRI354	PETRU354
31,92	PETRI356	PETRU356
32,17	PETRI359	PETRU359
32,42	PETRI36	PETRU36
32,67	PETRI364	PETRU364
32,92	PETRI2	PETRU2
33,17	PETRI369	PETRU369
33,42	PETRI37	PETRU37
33,67	PETRI374	PETRU374
33,92	PETRI3	PETRU3
34,17	PETRI379	PETRU379
34,42	PETRI380	PETRU380
34,67	PETRI384	PETRU384
34,92	PETRI4	PETRU4
35,17	PETRI389	PETRU389
35,42	PETRI377	PETRU377
35,67	PETRI378	PETRU378
35,92	PETRI382	PETRU382
36,17	PETRI383	PETRU383
36,42	PETRI387	PETRU387
36,67	PETRI38	PETRU38
36,92	PETRI392	PETRU392
37,17	PETRI394	PETRU394
37,42	PETRI397	PETRU397
37,67	PETRI39	PETRU39
37,92	PETRI402	PETRU402
38,17	PETRI404	PETRU404
38,42	PETRI407	PETRU407
38,67	PETRI409	PETRU409
38,92	PETRI412	PETRU412
39,17	PETRI414	PETRU414
39,42	PETRI417	PETRU417
39,67	PETRI418	PETRU418
39,92	PETRI422	PETRU422
40,17	PETRI424	PETRU424
40,42	PETRI427	PETRU427
40,67	PETRI429	PETRU429
40,92	PETRI432	PETRU432
41,17	PETRI434	PETRU434
41,42	PETRI437	PETRU437
41,67	PETRI439	PETRU439
41,92	PETRI442	PETRU442
42,17	PETRI444	PETRU444
42,42	PETRI447	PETRU447
42,67	PETRI449	PETRU449
42,92	PETRI452	PETRU452
43,17	PETRI454	PETRU454
43,42	PETRI457	PETRU457
43,67	PETRI459	PETRU459
43,92	PETRI462	PETRU462
44,17	PETRI464	PETRU464
44,42	PETRI467	PETRU467
44,67	PETRI469	PETRU469
44,92	PETRI472	PETRU472
45,17	PETRI474	PETRU474
45,42	PETRI477	PETRU477
45,67	PETRI479	PETRU479
45,92	PETRI482	PETRU482
46,17	PETRI484	PETRU484
46,42	PETRI487	PETRU487
46,67	PETRI489	PETRU489
46,92	PETRI492	PETRU492
47,17	PETRI494	PETRU494
47,42	PETRI497	PETRU497
47,67	PETRI499	PETRU499
47,92	PETRI502	PETRU502
48,17	PETRI49	PETRU49
48,42	PETRI507	PETRU507
48,67	PETRI19	PETRU19
48,92	PETRI512	PETRU512
49,42	PETRI517	PETRU517
49,92	PETRI522	PETRU522
50,42	PETRI527	PETRU527
50,92	PETRI532	PETRU532
51,42	PETRI537	PETRU537
51,92	PETRI542	PETRU542
52,42	PETRI547	PETRU547
52,92	PETRI552	PETRU552
53,42	PETRI557	PETRU557
53,92	PETRI562	PETRU562
54,42	PETRI567	PETRU567
54,92	PETRI572	PETRU572
55,42	PETRI577	PETRU577
55,92	PETRI582	PETRU582
56,42	PETRI587	PETRU587
56,92	PETRI592	PETRU592
57,42	PETRI597	PETRU597
57,92	PETRI596	PETRU596
58,42	PETRI607	PETRU607
58,92	PETRI606	PETRU606
59,42	PETRI617	PETRU617
59,92	PETRI616	PETRU616
60,42	PETRI621	PETRU621
60,92	PETRI62	PETRU62
61,42	PETRI626	PETRU626
61,92	PETRI631	PETRU631
62,92	PETRI641	PETRU641
63,42	PETRI646	PETRU646
67,92	PETRI691	PETRU691
69,42	PETRI706	PETRU706
77,92	PETRI802	PETRU802
82,92	PETRI852	PETRU852
87,92	PETRI902	PETRU902
92,92	PETRI952	PETRU952
98,67	PETRI100	PETRU100
103,67	PETRI105	PETRU105
108,67	PETRI110	PETRU110
113,67	PETRI115	PETRU115
118,67	PETRI120	PETRU120
123,67	PETRI125	PETRU125
144,67	PETRI146	PETRU146
145,67	PETRI147	PETRU147
146,67	PETRI148	PETRU148
147,67	PETRI149	PETRU149
148,67	PETRI150	PETRU150
149,67	PETRI151	PETRU151
150,67	PETRI152	PETRU152
151,67	PETRI153	PETRU153
152,67	PETRI154	PETRU154
153,67	PETRI155	PETRU155