PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 64.308
  • ▲0,71%
  • 5,23B
  • 27/03/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/03/1714,4314,4314,0214,4413,6913.2755.961.10084.171.750
24/03/1714,1714,1714,3214,3913,9924.32410.113.400143.597.409
23/03/1714,1414,1414,0614,4413,9619.22310.476.900148.866.332
22/03/1714,1514,1513,8114,2713,7533.91914.354.600201.630.325
21/03/1713,7013,7014,2214,2213,4825.00910.702.000146.724.194
20/03/1714,1814,1813,6514,2413,6519.3839.592.600134.588.530
17/03/1713,8513,8514,5414,5613,7248.61541.608.200578.477.852
16/03/1714,3814,3814,7614,8514,2913.7376.900.00099.640.836
15/03/1714,7514,7514,5914,7614,2820.22915.977.100233.379.863
14/03/1714,3714,3714,7314,7814,1018.8088.934.600128.331.088
13/03/1714,9314,9314,9014,9614,6612.8875.645.20083.852.517
10/03/1714,7914,7915,0515,2314,6317.98410.410.900154.397.791
09/03/1714,8114,8114,7414,9214,4313.6099.841.900144.882.646
08/03/1714,9014,9015,9515,9514,8824.32412.830.400195.694.150
07/03/1715,8815,8815,8916,1815,8416.5506.756.600107.754.121
06/03/1715,8815,8815,8716,1115,7415.8845.906.40093.725.949
03/03/1715,9515,9515,9916,0515,8010.1105.551.40088.520.661
02/03/1715,8515,8516,4416,4415,7819.66410.399.800166.713.260
01/03/1716,4316,4316,3716,5716,3013.0816.731.600110.702.072
24/02/1715,9615,9616,2816,3515,9016.7608.976.700143.982.951