PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 64.521
  • ▲0,89%
  • 6,49B
  • 20/01/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/1717,8317,8318,1318,2517,8312.3906.395.100115.323.568
19/01/1717,9317,9318,1918,1917,785.2443.799.50068.267.102
18/01/1718,0318,0318,1718,2017,948.4553.714.60067.144.377
17/01/1718,1718,1718,3218,3818,158.5165.241.30095.680.130
16/01/1718,2518,2518,4218,4218,124.4812.255.40041.121.079
13/01/1718,2218,2218,3318,4218,089.5434.126.10075.180.998
12/01/1718,3518,3518,7718,8518,3015.9747.868.900145.612.460
11/01/1718,0518,0517,7918,0917,5012.0745.919.300105.706.362
10/01/1717,6117,6117,6217,8717,5212.5906.200.000109.640.613
09/01/1717,3217,3217,5817,6417,218.5735.174.30090.239.931
06/01/1717,4917,4917,7717,8717,357.6624.240.60074.361.832
05/01/1717,7617,7617,6117,9417,608.8556.139.800109.207.640
04/01/1717,3717,3717,6017,7617,2111.8766.254.000109.221.672
03/01/1717,5817,5816,7917,8116,7716.68410.110.500176.681.505
02/01/1716,5316,5316,7016,7916,522.9731.781.20029.568.083
29/12/1616,9416,9417,0117,1116,639.0294.372.30073.771.640
28/12/1616,9816,9816,7017,1016,587.6204.227.60071.582.716
27/12/1616,6916,6916,9016,9616,535.5723.989.90066.563.550
26/12/1616,7316,7316,7516,8316,651.4671.117.40018.720.796
23/12/1616,5716,5716,3516,7316,2911.9725.448.10090.186.379