PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 67.461
  • ▼1,64%
  • 8,45B
  • 23/02/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/02/1716,4816,4816,8616,9816,3014.4468.718.500144.368.021
22/02/1716,6016,6017,1317,1316,4815.0268.723.300145.333.034
21/02/1717,1617,1617,2817,4317,0320.1309.437.100162.465.120
20/02/1717,0817,0816,8117,2116,786.2092.138.20036.319.628
17/02/1716,7216,7216,8316,9816,699.4135.547.60092.940.216
16/02/1716,9716,9716,8917,0516,8114.0019.962.800168.886.671
15/02/1716,8616,8616,9717,0416,7329.27312.253.600206.643.324
14/02/1716,8116,8116,6217,0016,5823.82910.816.300181.745.084
13/02/1716,5616,5616,5016,7516,4517.5358.043.800133.373.704
10/02/1716,3516,3516,0516,4416,0517.9429.503.800154.682.553
09/02/1715,9615,9616,1916,3215,9113.5547.296.500117.250.272
08/02/1716,1016,1015,8816,1015,4022.30216.409.000259.506.370
07/02/1715,7715,7716,1516,1815,758.0455.886.10093.604.747
06/02/1715,9715,9716,3616,5115,9120.4668.355.600134.414.589
03/02/1716,3416,3415,9816,3415,8319.66811.630.000188.079.383
02/02/1715,9015,9016,2216,4515,8516.6429.084.300145.993.116
01/02/1716,1216,1216,4816,7016,0112.0987.537.900122.560.854
31/01/1716,1916,1916,3016,6916,1519.6518.176.800133.674.036
30/01/1716,1416,1417,0717,0716,1414.8787.230.600118.906.484
27/01/1717,0817,0817,5117,5116,9814.4558.488.000145.512.471