PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 58.382
  • ▲0,56%
  • 4,54B
  • 17:13
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/09/1614,7014,7014,9014,9614,6610.6786.569.60097.176.310
23/09/1614,9714,9715,4315,5014,8025.26312.329.600185.375.531
22/09/1615,5415,5415,6515,7615,4615.0159.733.400151.607.392
21/09/1615,3415,3415,1515,3915,0020.62213.933.200211.796.318
20/09/1615,0515,0515,2115,4615,0223.83311.959.000181.649.511
19/09/1614,8914,8915,1915,3214,849.8745.868.70088.346.816
16/09/1614,9014,9015,2015,2614,8912.96412.031.000180.470.157
15/09/1615,2915,2915,1615,5715,0211.6189.288.400142.553.235
14/09/1614,9414,9415,0015,2814,7717.2309.938.900148.657.297
13/09/1614,8114,8115,6915,8814,7624.73413.380.000203.886.114
12/09/1616,0316,0315,4416,1015,4015.5479.542.600151.747.083
09/09/1615,5015,5016,0516,1515,5014.7859.018.200142.383.770
08/09/1616,3916,3916,0516,4515,9614.7239.254.900150.613.851
06/09/1616,0016,0016,0016,0015,7113.04513.714.500217.602.929
05/09/1616,0816,0815,8216,1415,827.1723.560.40057.064.945
02/09/1615,6315,6315,1515,6815,1315.66012.569.000195.375.394
01/09/1614,8714,8714,7915,1314,6420.60211.303.900168.365.532
31/08/1614,7414,7415,3015,4414,6117.82312.802.100190.054.035
30/08/1615,1815,1815,3515,5715,1812.9019.018.400138.205.797
29/08/1615,1915,1914,9515,4214,8215.2359.668.500146.964.219