PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.437
  • ▲1,28%
  • 8,37B
  • 17/11/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/11/1716,5216,5216,4816,6316,299.3174.917.30081.074.062
16/11/1716,3516,3516,2916,5216,0513.4459.141.600149.353.616
14/11/1716,0516,0517,2817,3416,0023.26817.832.300293.223.630
13/11/1717,4817,4817,5317,6117,2710.4637.117.400124.119.413
10/11/1717,5317,5317,4617,6117,3210.7235.812.300101.557.147
09/11/1717,5017,5017,5717,7817,5011.0716.174.700108.874.788
08/11/1717,7417,7417,3117,7417,2711.0418.413.500147.257.882
07/11/1717,2717,2717,9918,0617,2622.21414.364.500252.942.629
06/11/1718,1018,1017,8018,1417,7011.5987.585.800136.079.781
03/11/1717,7117,7117,6617,8017,4214.3188.713.400153.285.866
01/11/1717,5417,5417,6617,7817,5419.2249.373.400165.336.539
31/10/1717,4217,4217,4217,5517,2812.7697.163.100124.872.904
30/10/1717,3517,3517,2617,6317,1621.62714.336.400249.852.051
27/10/1717,4017,4017,1217,6117,0213.4957.860.800136.951.706
26/10/1717,1017,1017,0217,2316,978.2626.116.300104.541.184
25/10/1717,0217,0216,8617,0516,7811.8688.929.600151.130.185
24/10/1716,8516,8516,5016,8916,5011.3018.450.900141.447.779
23/10/1716,5016,5016,6316,6316,4810.6835.471.70090.534.929
20/10/1716,5516,5516,5516,7016,546.5855.061.00084.194.844
19/10/1716,5016,5016,5016,5516,347.6824.941.40081.320.574