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

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2020,8820,8820,9521,0120,6511.2772.890.70060.107.413
24/09/2021,0921,0920,9521,4020,8115.2695.218.800110.115.175
23/09/2020,8520,8521,1921,5120,8220.5866.043.600127.805.124
22/09/2021,3521,3521,2521,7721,1726.2437.281.900156.474.823
21/09/2021,2021,2021,2921,5120,8115.8555.850.900123.953.115
18/09/2021,4021,4021,9121,9821,2818.4037.467.400160.759.895
17/09/2022,1722,1721,7522,1721,5610.3683.089.90067.900.607
16/09/2021,9921,9922,2022,4921,9621.8286.840.700151.312.092
15/09/2022,0722,0722,3322,4121,7518.9086.010.100131.869.549
14/09/2022,2522,2522,1422,6222,0720.2255.770.900129.203.075
11/09/2022,1122,1122,3522,6521,8120.6565.075.500111.939.668
10/09/2022,4922,4922,9923,2322,3520.0446.522.900148.723.576
09/09/2023,0923,0923,0023,2722,4630.0547.937.700182.228.662
08/09/2022,9722,9721,8823,0021,8533.78310.084.000228.812.812
04/09/2022,3822,3822,0022,6521,7431.52627.295.800609.431.874
03/09/2021,9121,9122,0522,5021,7831.4477.827.900173.008.390
02/09/2022,0022,0022,0022,2121,8116.9135.644.300124.099.502
01/09/2022,2022,2021,5222,3621,4927.5827.798.000172.322.475
31/08/2021,3421,3421,8021,8721,2522.7659.682.400208.090.013
28/08/2021,9721,9721,1522,1921,0725.4619.239.300201.290.117