PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 49.650
  • ▲2,38%
  • 4,80B
  • 19/12/14
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/12/149,449,449,329,499,1526.67419.797.900184.127.987
18/12/149,029,029,289,718,9138.97430.773.100287.296.458
17/12/149,049,048,809,228,6655.26037.060.100334.024.700
16/12/148,708,708,059,068,0045.89135.778.400307.814.317
15/12/148,528,529,499,608,5242.11040.989.400360.775.528
12/12/149,469,469,879,939,4618.07715.006.500144.910.716
11/12/1410,0410,0410,1010,269,6028.08725.694.000254.203.264
10/12/1410,1110,1110,4910,5610,0730.47917.333.600176.809.909
09/12/1410,5510,5510,3910,6210,0928.54620.044.300207.491.504
08/12/1410,7210,7211,4511,4510,6516.59014.722.700161.784.771
05/12/1411,4511,4511,5411,6111,2816.35810.488.000119.814.985
04/12/1411,4311,4312,1012,1511,4125.18214.570.700168.220.378
03/12/1412,0012,0011,5912,0511,5013.32212.944.900153.677.791
02/12/1411,4011,4011,7011,8511,3621.74814.431.500166.976.914
01/12/1411,5111,5112,1012,1011,4425.24526.180.000304.793.339
28/11/1412,1512,1512,8512,8812,1514.98311.593.700144.183.129
27/11/1412,7512,7513,4513,8012,6210.3827.755.800102.189.797
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
 
* Cotações ajustadas por proventos