PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 50.241
  • ▼0,44%
  • 1,55B
  • 12:43
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/03/159,159,159,309,409,1519.06412.227.200113.080.403
03/03/159,519,519,459,659,3821.64311.650.800110.847.780
02/03/159,289,289,369,659,1512.52310.943.000102.205.434
27/02/159,489,489,259,609,0628.88717.121.700160.912.831
26/02/159,209,209,329,449,0824.70712.411.500114.182.916
25/02/159,309,309,049,328,9334.44032.068.700292.891.699
24/02/159,749,749,489,799,4821.02514.925.000144.021.224
23/02/159,389,389,499,499,2618.23611.276.300105.840.010
20/02/159,549,549,689,759,4313.3009.083.30086.587.874
19/02/159,649,649,899,899,5211.60711.326.600109.549.879
18/02/159,959,959,8810,219,8018.63214.834.300149.096.287
13/02/159,789,789,459,969,4518.61220.597.300201.924.978
12/02/159,379,379,179,389,1316.47018.812.600174.324.282
11/02/158,858,858,959,088,6518.97110.842.60095.417.369
10/02/158,838,839,079,728,8327.13716.245.700148.881.572
09/02/159,209,208,879,418,6633.13018.607.000169.463.964
06/02/159,039,039,699,708,8251.78832.707.300296.652.115
05/02/159,669,669,7610,149,6126.93818.797.900185.901.996
04/02/159,909,9010,0010,609,4941.91834.404.400345.519.413
03/02/159,799,798,899,798,8825.46919.704.500185.447.682
 
* Cotações ajustadas por proventos