PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 49.051
  • ▼0,87%
  • 3,66B
  • 27/05/16
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/05/1610,4910,4910,8511,0010,4617.1266.946.50074.341.679
25/05/1611,1011,1011,1311,4210,9924.38210.877.900121.678.582
24/05/1611,0911,0911,3011,5010,9217.6639.691.400107.910.560
23/05/1611,0411,0410,9011,2310,8417.79810.306.600113.713.842
20/05/1611,3311,3311,7612,1511,3323.71411.485.700133.841.775
19/05/1611,5111,5111,9011,9111,1216.0749.284.800106.286.390
18/05/1612,0112,0112,2012,5412,0119.39711.324.300138.691.550
17/05/1612,4012,4012,6612,7812,2316.7349.687.400121.395.151
16/05/1612,5412,5412,2412,9212,2415.9857.900.90099.990.921
13/05/1612,1212,1212,7812,9611,9128.82112.426.400152.109.376
12/05/1612,7112,7113,0613,3512,6012.4748.687.200112.353.602
11/05/1612,9112,9113,0513,3412,5612.8678.716.200113.336.917
10/05/1612,8512,8512,4312,8512,2715.4428.296.100104.725.457
09/05/1612,0712,0712,9312,9411,6421.93214.872.600178.775.330
06/05/1612,9312,9312,3513,1312,278.2956.223.70080.024.362
05/05/1612,6412,6413,4313,5412,3511.3378.717.200112.684.046
04/05/1612,9612,9612,9013,3012,8013.1659.461.900123.273.267
03/05/1612,8212,8213,2013,2012,699.8088.084.700104.304.598
02/05/1613,2713,2713,3313,5312,8410.9107.846.500103.849.743
29/04/1613,2713,2713,7513,8413,1114.15111.778.500157.300.962