PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 56.852
  • ▲0,12%
  • 5,58B
  • 27/07/16
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/07/1613,6013,6013,8613,9513,5816.34112.239.800167.319.304
26/07/1613,7413,7413,6813,8413,5813.1977.976.600109.544.901
25/07/1613,7613,7613,9814,1013,6410.0977.802.800107.804.075
22/07/1613,7513,7513,8513,8613,569.9845.319.90073.106.349
21/07/1613,8013,8013,5813,9513,588.4575.599.30077.066.581
20/07/1613,6513,6513,8113,8813,5410.1587.552.000103.121.495
19/07/1613,8313,8313,7113,9513,5618.3058.431.500116.290.451
18/07/1613,6613,6613,1513,7913,0921.30512.330.100166.731.278
15/07/1613,2213,2213,3513,4813,1019.61410.865.000143.998.203
14/07/1613,3213,3213,3513,3912,9722.33111.239.600148.872.679
13/07/1612,9912,9913,0613,1812,5716.45811.502.100148.251.091
12/07/1613,2913,2913,1513,4813,1122.25010.909.200145.052.914
11/07/1612,8912,8912,5012,8912,4014.7828.889.500113.635.773
08/07/1612,3012,3012,2312,4812,1313.2598.386.600103.235.926
07/07/1611,9711,9711,9112,6211,8029.67619.067.600232.544.224
06/07/1611,6911,6911,1511,7411,0114.8798.476.30096.405.877
05/07/1611,3411,3411,7211,8511,2211.5367.303.90083.078.294
04/07/1612,0212,0212,1112,3311,993.3302.082.10025.252.621
01/07/1612,0612,0611,5512,1411,4212.4159.525.000113.957.742
30/06/1611,5111,5111,4511,5511,259.7399.790.000112.094.551