PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 50.105
  • ▼2,82%
  • 5,73B
  • 24/06/16
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/06/1611,4311,4311,2011,6111,0420.22315.350.400174.203.853
23/06/1612,0512,0511,9212,0711,8314.8249.379.500112.093.121
22/06/1611,6511,6512,0112,2611,6513.23710.125.100120.940.495
21/06/1611,9411,9411,7012,0011,3713.9498.925.200104.844.801
20/06/1611,7311,7311,7211,9711,6019.14813.245.800156.326.193
17/06/1611,3911,3911,0111,5011,0117.33214.201.100161.203.526
16/06/1610,7710,7710,5410,7710,3119.29211.662.000123.573.402
15/06/1610,6410,6410,4610,9910,3927.52818.383.100196.623.744
14/06/1610,4810,4810,7910,9910,3020.16111.968.400126.078.723
13/06/1610,8210,8210,8811,1310,7015.4268.726.40094.898.142
10/06/1611,0311,0311,3911,5311,0325.19010.575.400118.465.718
09/06/1611,7511,7511,9612,0211,6213.5376.529.30076.946.555
08/06/1612,0512,0511,2512,1311,2521.36813.240.200156.696.601
07/06/1611,1311,1310,7511,2810,6825.23613.024.500144.584.250
06/06/1610,8010,8010,9811,0410,7419.3968.058.60087.751.094
03/06/1610,8110,8110,7910,9910,6712.8308.093.20087.295.075
02/06/1610,7010,7010,3810,7510,2016.3398.738.80092.078.972
01/06/1610,4110,4110,1510,529,9516.51110.757.600110.552.215
31/05/1610,1810,1810,6010,9510,1826.59918.794.200195.079.261
30/05/1610,5810,5810,4510,9210,254.3672.629.50027.816.338