PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 78.898
  • ▼1,53%
  • 9,19B
  • 25/05/18
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/05/1823,0323,0323,8124,4122,9043.29225.321.300592.027.020
24/05/1823,2023,2023,9024,4223,0063.27236.048.100853.546.266
23/05/1827,1527,1527,9928,3527,1522.39412.653.600349.151.737
22/05/1828,4228,4229,0629,1328,1533.57119.128.600545.762.788
21/05/1829,1429,1030,5230,7729,0023.87915.191.700452.617.638
18/05/1830,1530,1129,4730,7629,1930.57317.011.500512.815.560
17/05/1830,2130,1731,6031,7129,8832.25723.975.800738.941.308
16/05/1831,6331,5930,9631,7630,8722.88111.044.700347.516.695
15/05/1830,9130,8730,2230,9229,8826.79119.104.800584.129.511
14/05/1830,1530,1129,2130,5329,2124.29916.152.100486.331.354
11/05/1828,9528,9128,8429,8128,7521.83716.224.700476.222.652
10/05/1828,8428,8027,6129,2627,3939.84321.049.900601.723.848
09/05/1827,2227,1825,1527,3425,1126.14229.018.900774.912.808
08/05/1824,7424,7125,0725,2424,2818.16912.894.200319.156.128
07/05/1824,7424,7124,0925,2224,0817.10511.228.100278.371.328
04/05/1823,8923,8624,1924,3823,8615.44819.354.100465.575.217
03/05/1824,3124,2824,3724,5223,8715.2459.901.900240.236.736
02/05/1824,5724,5424,1224,7624,0815.7458.091.700198.459.615
30/04/1824,6324,6024,4624,7424,348.1944.765.300117.144.722
27/04/1824,5224,4924,4224,7724,4110.8295.070.700124.786.168