PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 75.390
  • ▼0,28%
  • 8,06B
  • 22/09/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/09/1716,2016,2016,1016,3115,846.5564.738.40076.572.680
21/09/1716,1816,1816,3216,4316,0510.9398.216.800133.377.863
20/09/1716,3816,3815,8516,3815,6514.88211.316.900182.033.624
19/09/1715,7815,7815,7515,8315,575.5084.550.60071.517.280
18/09/1715,7315,7315,6215,8415,539.7855.484.40086.148.530
15/09/1715,5815,5815,7115,8615,5419.11518.382.900287.462.517
14/09/1715,6515,6515,6015,9415,588.3935.377.80084.705.859
13/09/1715,6815,6815,4815,7515,3810.7027.006.000109.422.931
12/09/1715,4015,4015,5115,7015,407.8785.000.60077.789.690
11/09/1715,5215,5215,3815,5515,2611.7397.454.100115.145.483
08/09/1715,1915,1915,6115,7715,1012.0317.183.500109.903.394
06/09/1715,5015,5015,1515,5715,0418.08512.064.500185.282.455
05/09/1714,8514,8515,0115,1514,7318.71210.821.000161.402.001
04/09/1714,7214,7214,5914,7214,507.3193.091.10045.296.901
01/09/1714,6014,6014,1914,7214,1424.18917.256.200250.557.821
31/08/1713,9713,9714,0014,2013,8621.44535.882.700502.297.582
30/08/1713,8813,8814,2614,3413,8511.30213.053.000183.493.090
29/08/1714,3014,3014,3314,3614,217.96210.243.100146.353.649
28/08/1714,4014,4014,6014,6314,286.9397.744.100111.408.565
25/08/1714,4814,4814,4214,5814,424.7193.045.00044.127.731