PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 46.907
  • ▼1,79%
  • 6,69B
  • 30/01/15
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
30/01/158,048,048,038,177,8845.33535.050.200280.947.571
29/01/158,478,478,718,808,0063.28652.823.200439.562.205
28/01/158,638,639,039,128,4637.68530.095.200263.075.345
27/01/159,649,649,479,889,1423.07317.505.100165.508.885
26/01/159,549,549,419,559,2123.24412.935.800122.122.248
23/01/159,529,529,759,959,4616.28011.668.000112.664.614
22/01/159,819,819,6610,169,6026.58025.598.200252.544.913
21/01/159,469,469,109,488,9413.77912.299.800114.382.271
20/01/158,898,899,259,558,7719.43217.039.800156.508.564
19/01/158,888,889,239,278,8315.4108.087.00073.134.348
16/01/159,239,239,279,539,1428.09720.796.800194.651.054
15/01/159,259,258,799,288,6424.74226.976.400246.415.050
14/01/158,508,508,758,778,4324.99117.390.200149.139.023
13/01/158,838,838,739,218,7323.85720.873.400187.191.429
12/01/158,778,779,249,468,6636.04122.855.300202.779.283
09/01/159,299,299,099,298,7824.50220.331.600183.632.024
08/01/159,029,028,609,268,5259.55437.016.500332.718.807
07/01/158,458,458,308,518,0839.96832.593.500272.104.099
06/01/158,068,068,288,537,7833.23827.376.900221.326.058
05/01/158,278,278,648,968,2531.12322.330.700188.057.782
 
* Cotações ajustadas por proventos