PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 57.665
  • ▼0,09%
  • 3,77B
  • 16:52
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/08/1614,6414,6414,7515,0514,619.0218.017.300118.364.953
23/08/1614,9314,9314,5615,1714,4913.8649.491.700141.799.287
22/08/1614,4714,4714,9014,9314,4211.2657.983.100116.453.925
19/08/1615,0615,0615,0715,2714,9310.2945.345.40080.955.508
18/08/1615,1815,1814,9915,4014,9313.82311.278.300171.491.521
17/08/1614,9114,9114,5414,9814,4217.86310.703.100158.064.958
16/08/1614,6614,6614,6314,8614,2914.1739.264.400135.305.348
15/08/1614,5214,5214,0214,5413,9717.18811.954.700171.663.141
12/08/1613,9113,9113,6014,2213,6015.1589.579.000134.220.018
11/08/1613,6813,6813,2013,7413,1616.5018.557.200115.829.886
10/08/1613,1613,1613,7913,8013,1310.9358.052.800107.171.576
09/08/1613,6813,6813,7513,9913,4713.39714.866.600203.791.180
08/08/1613,7513,7513,3813,9313,3812.0478.082.900111.035.323
05/08/1613,2613,2613,6613,6813,2315.0117.564.900100.882.300
04/08/1613,5713,5713,5513,7313,4111.91711.050.100149.929.505
03/08/1613,5513,5513,0513,5712,8417.87211.287.900149.453.272
02/08/1612,9712,9713,1913,5612,9217.82110.321.300135.286.634
01/08/1613,1913,1914,0414,2013,1915.76910.760.300144.916.488
29/07/1614,0114,0113,5714,1613,5722.22114.199.300197.050.625
28/07/1613,3413,3413,4813,5513,1810.1586.329.70084.311.900