BRDT3 (PETROBRAS BR) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.672
  • keyboard_arrow_down0,27%
  • 13,02B
  • 10/12/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
10/12/1927,2427,2426,6727,2426,6313.2543.832.600103.410.652
09/12/1926,6526,6527,1527,3426,5224.4125.736.600153.307.155
06/12/1927,2327,2327,4227,5827,1017.9514.562.800124.193.886
05/12/1927,4227,4227,6927,6926,9020.6125.738.400156.720.010
04/12/1927,7027,3128,2328,2327,2221.6247.487.400208.572.855
03/12/1928,3127,9128,3528,4227,8214.7594.690.100133.380.727
02/12/1928,6628,2628,0928,3527,9315.75712.720.200363.364.344
29/11/1928,4428,0427,8828,0427,439.7373.555.000100.187.044
28/11/1928,2827,8827,7428,0527,546.8671.790.60050.442.161
27/11/1928,1127,7127,6027,9727,2713.5865.906.900165.693.757
26/11/1928,0027,6127,1327,6126,7918.1399.183.600255.249.063
25/11/1927,7727,3827,2927,6027,0714.4323.925.400108.965.529
22/11/1927,5827,1927,2227,4426,9825.4105.856.500161.362.690
21/11/1927,5827,1927,2927,7427,1317.8878.797.700244.127.441
19/11/1927,6827,2927,2927,7426,7011.7254.001.100110.007.087
18/11/1927,6927,3027,5027,6927,1514.5233.743.000104.094.140
14/11/1927,6327,2427,0127,3526,5817.3425.554.600152.406.749
13/11/1927,1426,7626,9527,0926,4427.55711.085.400299.630.681
12/11/1927,4827,0927,8427,9926,5434.23318.964.700516.937.753
11/11/1928,5028,1027,6128,1027,1117.1684.566.200128.685.982