PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 55.483
  • ▲0,69%
  • 143,61M
  • 10:37
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/11/1413,2713,2713,6313,6413,2220.55413.762.700184.987.762
25/11/1413,2813,2813,6414,1513,1645.45334.289.800467.538.538
24/11/1413,4313,4314,1614,5013,3453.28133.898.000466.737.631
21/11/1413,6313,6312,6013,6912,5537.39627.722.100364.486.312
19/11/1412,2612,2611,9012,5511,8729.38819.815.700242.354.474
18/11/1411,9411,9412,2112,4411,5342.33828.382.800337.821.887
17/11/1412,1312,1312,7412,8212,0729.44019.484.700241.852.910
14/11/1412,7812,7812,4912,9012,4226.64819.933.100251.596.851
13/11/1413,1313,1313,7113,8613,1319.49813.610.300182.323.761
12/11/1413,5413,5413,4913,9713,3315.9259.664.500132.113.772
11/11/1413,4913,4913,3913,4913,1224.02713.296.700177.494.250
10/11/1413,4113,4113,8813,8813,3926.01912.962.000175.713.608
07/11/1413,7713,7713,7514,1713,1039.49829.460.700405.275.599
06/11/1413,5513,5513,7513,7513,3328.55416.619.600224.447.476
05/11/1413,8613,8614,0114,1713,8224.50615.599.900218.039.084
04/11/1414,2514,2514,3514,3913,8222.05312.275.900173.075.150
03/11/1414,2514,2514,4414,4613,9019.50115.706.400222.619.206
31/10/1414,6514,6513,8014,6513,7920.34715.533.500221.889.431
30/10/1413,7813,7814,0114,1613,4733.21020.253.100279.084.722
29/10/1413,5313,5314,1214,2513,5344.35527.014.800374.698.261
 
* Cotações ajustadas por proventos