PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 40.592
  • ▼0,56%
  • 4,25B
  • 05/02/16
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/02/166,396,396,616,826,3921.01214.089.80092.945.836
04/02/166,676,676,307,006,0637.91427.837.500183.795.805
03/02/166,186,186,106,325,9333.30115.966.40098.267.496
02/02/166,026,026,386,556,0228.28413.664.30084.788.844
01/02/166,586,586,817,046,5522.50217.751.700119.167.527
29/01/166,936,936,616,976,4145.68029.053.400198.991.032
28/01/166,526,526,707,366,2344.49925.596.800171.080.521
27/01/166,546,545,986,795,9029.65421.493.300138.038.047
26/01/165,965,966,106,245,8622.59113.040.40078.319.445
22/01/166,216,216,606,766,2142.37326.399.700172.710.031
21/01/166,296,295,946,475,9127.87819.709.900123.023.016
20/01/165,935,935,935,995,6719.22412.696.10074.266.369
19/01/166,156,156,686,686,1524.69513.364.20084.350.234
18/01/166,306,306,766,776,3015.1355.738.00037.098.977
15/01/166,716,716,947,046,6133.81116.477.400112.045.226
14/01/167,237,236,807,286,6024.50014.608.000102.964.215
13/01/166,806,807,187,286,8023.79714.299.300100.116.629
12/01/167,007,007,627,646,8321.99315.797.700111.853.825
11/01/167,587,587,897,897,5214.8548.459.80064.811.780
08/01/167,867,868,008,047,6816.96010.759.80084.406.120