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

Ibovespa

Desconectado
  • 111.184
  • keyboard_arrow_down0,31%
  • 37,04B
  • 03/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/03/2119,0019,0019,1619,7618,2044.67616.157.100303.121.145
02/03/2119,3919,3919,3119,6518,7143.27913.887.100266.292.208
01/03/2119,6919,6920,0220,2119,4031.5868.024.600159.329.786
26/02/2119,9219,9220,2520,4519,7528.39611.130.100222.587.239
25/02/2120,2620,2621,3721,6820,1541.04413.515.900280.364.076
24/02/2121,1021,1021,4521,4620,8818.3727.032.600148.545.023
23/02/2121,2821,2821,9121,9921,1540.65313.582.300290.933.353
22/02/2121,2121,2122,1022,1020,0995.533 692.275.751
19/02/2122,8622,8622,0323,0022,0341.41811.089.800251.281.987
18/02/2122,4222,4222,0122,5321,8330.53112.404.300274.437.702
17/02/2122,2522,2522,1322,3321,8419.9479.532.800211.133.954
12/02/2122,2522,2522,5822,6521,8824.7657.424.600164.538.103
11/02/2122,6522,6522,4022,9722,2423.7657.874.100178.746.571
10/02/2122,3322,3322,3922,6421,9842.38412.342.000274.676.494
09/02/2122,3822,3822,4122,4322,0828.76611.396.200253.754.657
08/02/2122,4322,4322,5923,0422,2428.45816.276.700367.146.046
05/02/2122,4822,4822,9022,9522,4525.68812.059.400272.444.323
04/02/2122,7722,7723,0023,1622,4220.1396.974.600158.444.672
03/02/2122,9922,9923,4823,5822,7528.11410.582.100243.971.188
02/02/2123,3423,3423,9824,2823,3436.11011.003.900260.578.162