PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 52.457
  • ▲2,55%
  • 3,27B
  • 13:17
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
31/03/159,589,589,559,789,3116.7839.414.60090.285.533
30/03/159,599,599,389,629,3015.55411.107.900105.683.658
27/03/159,229,229,209,479,0523.07614.157.700130.343.937
26/03/159,239,239,819,859,2022.32421.276.700201.276.632
25/03/159,729,729,309,789,3039.13531.057.300298.075.143
24/03/159,249,249,179,339,0714.5349.582.70088.537.553
23/03/159,229,229,179,329,0515.5329.729.00089.726.671
20/03/159,169,168,899,168,7335.21126.015.500234.611.127
19/03/158,698,699,059,078,6617.27811.285.60099.502.054
18/03/159,099,098,709,118,4930.13618.953.300168.688.525
17/03/158,718,718,208,768,1537.20724.019.600204.402.762
16/03/158,258,258,308,337,9833.30617.064.800139.088.742
13/03/158,158,158,098,267,9351.14230.792.100249.121.739
12/03/158,288,288,698,798,2121.95214.718.300124.738.779
11/03/158,478,478,428,568,3438.69816.283.400137.646.886
10/03/158,328,328,668,828,2931.84522.319.400189.327.472
09/03/158,798,799,059,108,7731.95015.421.900138.183.212
06/03/159,099,099,159,269,0915.7209.947.00091.180.717
05/03/159,219,219,259,309,1016.4848.675.40079.527.442
04/03/159,159,159,309,409,1519.06412.227.200113.080.403
 
* Cotações ajustadas por proventos