PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 61.702
  • ▲1,00%
  • 75,62M
  • 10:09
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/12/1618,6118,6118,1818,6617,8925.92115.923.400292.231.769
05/12/1618,0218,0218,7418,9217,8813.72011.138.000203.442.464
02/12/1618,6518,6517,8518,7117,5725.47315.807.800288.723.451
01/12/1618,2118,2118,4719,1418,0336.73025.101.300466.684.747
30/11/1618,4718,4717,8118,6017,7418.74418.539.400338.637.537
29/11/1616,7016,7017,6517,6516,6313.9327.668.400129.755.194
28/11/1617,6317,6317,4417,8317,4111.2136.853.900121.011.481
25/11/1617,5817,5817,1117,7217,118.3224.984.60086.979.807
24/11/1617,5617,5617,8817,9717,565.4304.136.20073.616.104
23/11/1617,8017,8017,5517,9917,3512.9449.087.400161.128.684
22/11/1617,6917,6917,6017,7217,1012.3187.489.300131.077.474
21/11/1617,2617,2616,8517,2716,6912.75611.782.700201.069.858
18/11/1616,4216,4216,4616,6816,1911.2557.774.100127.863.413
17/11/1616,4616,4617,2117,4216,4213.8528.449.200142.266.755
16/11/1616,9516,9516,9917,1616,4718.26510.265.700172.948.233
14/11/1616,2716,2716,0016,3715,8033.66315.507.300249.712.705
11/11/1616,3316,3316,8517,8616,0551.53533.572.100568.675.798
10/11/1617,3417,3418,4318,8617,1429.64118.725.500333.338.715
09/11/1618,2518,2517,2718,4617,0626.27425.509.800455.268.457
08/11/1618,0818,0818,3018,5517,8510.6596.710.600122.236.667