PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 53.106
  • ▲0,66%
  • 4,42B
  • 02/07/15
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/07/1513,6413,6413,7513,9713,5326.02512.555.300172.360.740
01/07/1513,5213,5214,1914,2213,3935.47917.760.200243.957.943
30/06/1514,0314,0314,2514,3613,9227.48612.967.600182.484.248
29/06/1514,0514,0514,3715,0513,9530.07220.328.700291.991.315
26/06/1514,6514,6514,1714,6914,0620.79811.520.100167.219.574
25/06/1513,9813,9814,6614,7513,9526.02616.994.700241.341.294
24/06/1514,6214,6214,5014,8514,5030.57616.775.700245.620.989
23/06/1514,3514,3514,7014,9114,3520.76424.586.900361.047.528
22/06/1514,5514,5514,7014,7614,4413.0519.216.600134.346.097
19/06/1514,5114,5114,6214,9014,4620.82717.641.800258.902.077
18/06/1514,8014,8014,5714,8114,5018.3219.411.400138.380.025
17/06/1514,4914,4914,7614,9214,4622.69714.096.500206.573.066
16/06/1514,6814,6814,2714,7814,1126.73020.142.900292.388.511
15/06/1514,2014,2014,1114,3214,0615.3679.063.600128.987.788
12/06/1514,1814,1813,8414,2413,8420.8519.447.700133.515.703
11/06/1514,1514,1514,2414,2613,9920.65214.161.700199.872.163
10/06/1514,1514,1514,2714,5014,0622.62112.702.700181.209.352
09/06/1514,0514,0513,6214,2613,6222.83020.582.000289.676.989
08/06/1513,5513,5513,5413,7613,4312.5618.159.000110.980.065
05/06/1513,5213,5213,5313,8313,3519.67811.538.800156.332.197
 
* Cotações ajustadas por proventos