PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 58.374
  • ▼1,24%
  • 6,75B
  • 18/09/14
  • Exibe o gráfico
Entre no GuiaInvest
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/1420,2120,2120,6520,8620,0918.46014.922.200303.698.037
17/09/1420,8620,8621,0021,2520,6221.97016.208.300338.829.298
16/09/1420,3120,3119,6521,1719,5945.21129.255.000602.163.123
15/09/1419,4619,4619,1719,5619,0320.00111.667.500225.395.917
12/09/1419,1219,1219,7419,9418,8535.65027.111.100526.025.457
11/09/1420,1320,1320,1620,5719,9017.63112.110.900245.155.871
10/09/1419,9019,9020,1420,4519,5725.11319.889.800395.119.400
09/09/1420,3920,3920,4321,1720,1338.75832.122.400660.405.791
08/09/1420,6920,6922,2522,5020,6635.57628.597.900605.414.882
05/09/1421,7321,7321,6922,2321,3636.86525.431.100554.168.269
04/09/1421,7021,7022,0022,7621,7034.52624.433.200539.453.983
03/09/1422,7822,7823,5023,5022,3436.22122.786.400520.777.566
02/09/1423,2923,2922,5923,5022,0543.51828.147.500643.594.476
01/09/1422,4822,4822,6123,2522,4817.3588.601.400197.034.899
29/08/1422,1422,1421,8422,1921,3035.17427.879.700610.177.636
28/08/1421,4521,4521,4521,9821,3533.97319.484.200420.046.669
27/08/1421,6221,6221,0621,9420,7436.10530.639.600654.353.865
26/08/1420,6520,6520,7521,2420,5519.79517.991.200375.995.304
25/08/1420,7520,7519,9020,7919,8911.67010.485.200214.218.824
22/08/1419,7219,7219,9320,0519,5412.5148.864.500174.821.609
 
* Cotações ajustadas por proventos