PETR3 (PETROBRAS ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 59.821
  • ▲0,14%
  • 6,06B
  • 26/08/14
  • Exibe o gráfico
Entre no GuiaInvest
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/08/1420,6520,6520,7521,2420,5519.79517.991.200375.995.304
25/08/1420,7520,7519,9020,7919,8911.67010.485.200214.218.824
22/08/1419,7219,7219,9320,0519,5412.5148.864.500174.821.609
21/08/1420,1020,1020,0120,3619,8416.89611.865.200238.387.830
20/08/1420,1220,1219,6520,2019,5221.71915.799.100315.982.540
19/08/1419,6919,6918,8019,7118,8017.50010.104.300197.117.373
18/08/1419,0819,0819,1719,3618,6517.13913.798.100262.282.143
15/08/1418,8418,8417,8918,8417,8238.21819.449.700358.526.923
14/08/1417,4817,4817,4617,8417,2723.44614.859.000260.553.439
13/08/1417,5117,5118,5618,6717,4170.31546.674.200839.917.493
12/08/1418,4618,4618,7518,9318,3616.2428.620.900159.782.725
11/08/1418,7718,7718,1518,8118,0217.87611.769.100218.602.546
08/08/1418,1418,1418,4418,4918,0617.18811.954.300217.892.498
07/08/1418,8018,8019,2819,3318,5326.23813.298.300250.668.943
06/08/1419,0419,0418,5019,1518,3226.85018.255.100344.356.694
05/08/1418,3718,3718,3018,7918,0824.21112.853.000237.212.897
04/08/1418,2718,2718,0018,2717,729.9396.276.000113.031.589
01/08/1417,8217,8217,9518,1317,6015.88810.660.200190.012.892
31/07/1417,9917,9918,4018,5017,8926.23516.956.300307.574.809
30/07/1418,6818,6818,5418,8718,4513.4728.008.900149.408.571
 
* Cotações ajustadas por proventos