PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 61.675
  • ▼0,82%
  • 5,94B
  • 27/06/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/06/1712,9912,9913,1813,3612,928.6095.773.90075.725.416
26/06/1713,0913,0913,0813,2012,988.4375.758.70075.499.431
23/06/1712,8912,8913,1013,1212,817.3028.224.800106.406.602
22/06/1713,0513,0512,9313,0712,8212.6437.981.500103.545.444
21/06/1712,7812,7813,0013,2412,658.6425.989.50077.279.705
20/06/1713,0113,0113,1613,2212,8115.22911.393.900148.134.144
19/06/1713,3313,3313,4513,5213,2911.9017.961.000106.622.363
16/06/1713,4913,4913,4613,5513,1326.81630.845.000414.633.125
14/06/1713,5413,5413,8613,9813,4814.89813.771.500188.059.094
13/06/1713,8713,8713,8313,9113,657.4963.999.10055.239.452
12/06/1713,7813,7813,9013,9313,6514.5149.064.700125.053.550
09/06/1713,7813,7813,7313,9613,7011.9616.981.10096.412.204
08/06/1713,7013,7013,6813,8713,5613.5499.689.400132.508.212
07/06/1713,6813,6814,1014,1613,6613.8267.586.200104.759.934
06/06/1713,9913,9913,9714,0713,7515.52410.795.600150.190.066
05/06/1713,9813,9813,6114,0013,618.5874.151.90057.677.425
02/06/1713,7413,7413,5413,7913,458.9824.364.30059.481.964
01/06/1713,5413,5413,8314,0013,5412.08211.493.300158.435.007
31/05/1713,6213,6214,1214,1613,6230.22816.386.000225.265.837
30/05/1714,1714,1714,3814,4914,158.8305.657.10080.918.232