PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 54.628
  • ▲4,38%
  • 7,07B
  • 31/10/14
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
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
28/10/1414,5114,5114,5014,5714,1741.99830.687.300442.026.440
27/10/1413,9213,9213,4114,2613,2530.852102.785.3001.426.854.723
24/10/1415,7015,7015,2916,2615,0834.46030.825.900489.140.319
23/10/1415,0515,0515,8115,9015,0164.24451.744.800795.965.385
22/10/1416,0516,0516,2216,7415,8722.20020.235.300328.653.978
21/10/1416,1916,1915,9916,7315,6893.91973.288.2001.185.565.136
20/10/1417,1217,1217,8818,0417,1130.36520.442.300359.407.247
17/10/1418,1818,1818,3918,5317,7247.16421.796.300396.664.941
16/10/1417,6417,6418,0718,4917,6458.63542.586.400764.893.247
15/10/1419,0219,0219,5219,7018,5153.56240.920.100784.385.269
14/10/1420,4220,4220,5121,1520,0938.92624.478.300505.371.428
13/10/1420,7520,7520,0021,0419,8742.83730.757.300631.036.526
10/10/1418,8718,8719,6619,9418,8729.61225.601.800496.348.161
09/10/1419,9619,9620,0920,5219,9238.52428.652.900577.272.343
08/10/1419,5819,5820,3520,5118,7449.49931.964.400623.217.707
07/10/1419,9519,9519,6820,4519,3752.41246.442.700927.781.814
06/10/1419,2019,2020,2620,3918,9087.18062.297.1001.206.732.546
 
* Cotações ajustadas por proventos