PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 80.699
  • ▲1,08%
  • 4,15B
  • 15:41
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
16/01/1818,7918,7918,4518,9318,4313.7407.189.900134.991.835
15/01/1818,4618,4618,3118,5518,313.7932.308.60042.641.372
12/01/1818,3618,3618,1018,4118,029.3095.516.100100.729.899
11/01/1818,2218,2217,8918,2717,8111.52410.075.000182.166.889
10/01/1817,7817,7818,0018,1117,769.2334.720.00084.624.253
09/01/1818,1218,1218,0618,2718,0113.8296.570.100119.204.411
08/01/1818,1218,1217,6418,1217,6110.6324.763.40085.654.635
05/01/1817,8417,8417,6917,8517,609.6334.646.50082.678.804
04/01/1817,7017,7017,6717,9017,6314.4976.804.400121.016.970
03/01/1817,5517,5517,2417,6717,2118.4439.759.400170.585.935
02/01/1817,3317,3316,9917,3316,9812.1544.487.90077.287.257
28/12/1716,9116,9116,7616,9316,7610.4314.767.20080.454.650
27/12/1716,7616,7616,8016,9816,737.3844.113.90069.278.484
26/12/1716,7016,7016,5016,7816,505.1704.180.90069.752.150
22/12/1716,5916,5916,6316,7416,446.4833.666.90060.927.266
21/12/1716,6516,6516,0016,6515,999.6695.998.70098.421.573
20/12/1715,9615,9615,8016,0015,7711.1883.848.60061.266.571
19/12/1715,7615,7615,8215,8515,6311.3108.028.400126.566.295
18/12/1715,8415,8415,7816,0315,7312.70712.158.900193.245.719
15/12/1715,5615,5615,8116,0615,5613.09217.398.800273.745.945