BRDT3 (PETROBRAS BR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2122,8422,8422,1122,8922,1133.32912.971.300293.771.180
19/04/2122,1622,1621,5022,2121,4326.92211.029.800241.660.741
16/04/2121,6021,6021,9321,9821,5021.1419.453.200205.752.525
15/04/2123,3521,7921,5021,9321,4227.16410.540.400245.569.178
14/04/2122,9821,4421,3421,5520,9924.7098.473.400193.228.376
13/04/2122,8721,3420,8221,3920,7718.5187.411.000167.998.270
12/04/2122,4320,9320,4421,0220,3817.7089.306.900207.978.263
09/04/2121,8520,3920,7120,7120,3921.2707.622.600167.450.296
08/04/2122,3520,8620,7621,0320,5121.1707.803.500173.447.600
07/04/2122,1420,6620,7620,8820,4518.2926.449.800142.705.524
06/04/2122,3320,8421,2121,2820,7515.6927.138.700159.919.592
05/04/2122,7021,1820,8621,1820,7911.4663.354.60075.503.491
01/04/2122,2520,7620,6320,8720,4722.9865.485.500121.666.028
31/03/2122,0820,6020,7420,8320,3720.0186.356.400140.090.745
30/03/2122,2520,7620,0721,0020,0730.2317.572.200168.412.582
29/03/2121,6820,2320,6220,6620,0725.5308.379.800182.422.719
26/03/2122,0820,6020,5720,9520,1619.6557.104.100156.728.235
25/03/2122,2720,7819,6120,9419,4226.97310.877.800239.336.638
24/03/2121,2919,8720,3220,3619,7020.4386.023.800129.420.947
23/03/2121,7620,3120,5120,7320,0919.3265.259.100115.221.841