PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 50.864
  • ▲1,94%
  • 5,34B
  • 31/07/15
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
31/07/1511,5811,5811,5811,8511,3922.35415.626.500181.680.890
30/07/1511,5211,5211,9012,0611,2825.87412.772.700147.289.732
29/07/1511,8011,8011,0111,8610,9428.45418.618.400215.731.107
28/07/1510,9810,9810,6211,3210,5732.72622.064.800241.331.073
27/07/1510,4210,4210,9711,0510,4225.95618.342.800196.277.513
24/07/1511,0911,0911,3811,4210,8319.91715.841.400174.748.550
23/07/1511,2911,2911,3011,7211,1628.17118.699.300212.529.410
22/07/1511,3811,3811,7211,8411,3518.92513.279.200152.785.312
21/07/1511,8511,8511,9712,4111,6823.63615.373.500184.138.372
20/07/1511,8611,8612,6712,7711,8323.23613.989.600170.152.019
17/07/1512,6212,6213,2013,2812,6126.00914.275.700182.929.452
16/07/1513,2713,2713,3113,4113,1911.2616.422.90085.306.835
15/07/1513,1813,1813,4613,5813,1218.39613.412.400178.524.522
14/07/1513,5113,5113,1813,6213,0515.1718.451.800113.259.022
13/07/1513,2713,2713,3513,3813,0114.0727.377.10097.508.232
10/07/1513,2713,2713,4113,4913,2113.9878.527.700113.579.286
08/07/1512,9812,9813,0413,4212,7525.18712.662.500164.325.674
07/07/1513,1613,1612,8313,2612,0833.15524.008.800304.423.251
06/07/1512,8512,8512,8613,1112,5922.54218.731.900240.744.061
03/07/1512,9512,9513,6413,7212,8910.3267.603.200100.133.885