PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 47.153
  • ▼1,18%
  • 5,48B
  • 28/08/15
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/08/1510,2810,289,9110,849,9138.70236.455.600380.437.783
27/08/1510,1610,169,3910,209,3347.17627.117.400269.267.135
26/08/159,139,139,159,228,8733.48525.346.900230.420.539
25/08/158,888,889,149,338,8533.17324.373.400220.116.695
24/08/158,708,708,509,188,3550.77535.214.700309.537.656
21/08/159,209,209,549,599,1918.75718.002.200168.211.722
20/08/159,699,699,6410,009,5320.32915.684.800152.257.658
19/08/159,779,7710,0210,139,6025.44017.313.700169.784.251
18/08/1510,0210,0210,2210,309,8325.05815.279.500153.652.285
17/08/1510,2010,2010,3110,4610,2017.49912.954.100133.707.546
14/08/1510,3510,3510,6410,8010,3524.4528.641.10090.775.019
13/08/1510,5810,5811,0211,1210,5822.5439.382.500100.880.519
12/08/1511,0311,0310,9511,2210,8131.18918.393.200202.075.585
11/08/1510,9710,9710,9310,9710,4927.11613.706.600147.358.605
10/08/1511,0111,0110,7511,1210,4635.27315.443.400168.838.883
07/08/1510,6110,6111,3011,7010,6034.77322.042.000241.374.158
06/08/1511,4611,4610,9011,5010,6941.53426.665.900300.227.322
05/08/1510,9910,9911,4011,6410,9719.98312.762.600143.363.882
04/08/1511,1111,1111,0311,5111,0320.03912.724.200142.911.746
03/08/1510,9810,9811,5111,5510,8529.28422.171.200245.278.502