PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 61.673
  • ▼1,54%
  • 9,91B
  • 22/05/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/05/1714,3114,3114,2614,4514,0328.50914.120.100201.183.645
19/05/1714,4114,4114,7114,9514,4127.41719.230.100280.730.487
18/05/1714,2714,2712,9014,8712,9081.58654.481.900783.854.202
17/05/1716,1016,1016,1016,2716,0010.2725.596.70090.251.990
16/05/1716,1916,1916,3416,3415,9518.7807.960.900128.479.700
15/05/1716,1916,1916,2116,3616,1412.5677.548.100122.612.615
12/05/1715,9315,9316,1016,1615,7419.35014.929.000238.141.703
11/05/1715,3215,3215,4315,5315,258.2364.420.30067.852.442
10/05/1715,3515,3515,0615,5015,0012.4317.238.600110.741.199
09/05/1714,8814,8814,8414,9514,619.6626.338.00093.954.518
08/05/1714,7214,7214,7115,0514,6218.3336.763.300100.005.198
05/05/1714,8114,8114,0914,8114,0911.6469.492.400138.510.693
04/05/1714,0614,0614,3014,4514,0219.39214.712.100207.775.555
03/05/1714,4514,4514,4414,6114,2812.48410.332.900149.630.108
02/05/1714,3614,3614,3914,7014,2319.6759.313.300135.065.394
28/04/1714,3614,3614,1914,6414,158.4285.370.20077.480.639
27/04/1714,2014,2014,4514,5713,986.9175.193.10073.698.670
26/04/1714,4214,4214,5314,9614,4212.0778.003.200117.013.042
25/04/1714,6814,6814,3314,7114,1811.6726.912.200100.628.608
24/04/1714,3914,3914,5214,5714,2510.8634.874.20070.326.924