PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 54.377
  • ▼1,33%
  • 6,62B
  • 22/05/15
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/05/1514,1014,1014,5014,6513,8724.71214.065.800198.030.936
21/05/1514,4214,4213,6814,5613,6820.77315.830.700226.347.556
20/05/1513,7013,7013,6414,0413,4916.61113.099.900180.621.560
19/05/1513,7513,7514,6014,6413,6324.44521.624.700300.602.772
18/05/1514,6414,6415,7215,7414,3927.88319.292.200289.592.055
15/05/1515,0515,0514,9015,2014,5823.13016.865.400252.685.122
14/05/1514,8114,8115,0015,2514,6723.73615.530.000232.744.165
13/05/1514,9214,9214,7615,2714,7030.43413.745.700206.053.520
12/05/1514,7014,7014,6615,1014,6523.8229.876.600147.088.729
11/05/1514,6714,6714,5414,7914,3418.68414.094.400206.545.385
08/05/1514,5014,5015,0015,0714,2514.27910.785.000156.702.021
07/05/1514,6514,6514,9515,2514,3623.46516.135.100236.871.909
06/05/1514,8114,8115,9716,2614,7137.16631.158.000481.181.311
05/05/1515,6615,6614,9015,9214,8633.26529.658.400465.073.773
04/05/1515,0415,0414,5015,1114,4629.74621.887.000326.248.056
30/04/1514,2514,2513,6514,3213,6525.46619.295.600272.070.276
29/04/1513,7313,7313,4413,8813,3419.80014.307.300196.141.109
28/04/1513,6313,6313,8013,8612,8332.94922.783.000305.512.060
27/04/1513,6313,6314,3014,5713,6327.72019.987.000280.427.120
24/04/1514,7014,7014,3815,0314,1772.20847.804.200705.997.337
 
* Cotações ajustadas por proventos