PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 125.053
  • keyboard_arrow_down0,86%
  • 14,54B
  • 23/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
23/07/2126,7426,7427,1027,1726,6838.59333.771.100907.641.317
22/07/2126,9026,9027,0027,2226,7150.17137.427.8001.008.541.681
21/07/2126,9626,9626,7927,2426,5963.12450.123.8001.353.638.647
20/07/2126,5926,5926,1926,9425,9072.79263.094.6001.671.167.979
19/07/2126,2426,2425,9726,4525,86134.14479.830.3002.083.298.983
16/07/2126,6826,6827,2327,3826,5868.41767.461.3001.815.712.858
15/07/2127,0827,0827,4927,6326,92105.50467.607.2001.843.424.942
14/07/2127,6727,6728,1028,2027,5468.58851.396.6001.430.049.849
13/07/2127,9027,9027,5627,9727,3878.52141.201.3001.140.578.807
12/07/2127,7327,7327,5827,7827,2866.16552.411.7001.445.425.492
08/07/2127,4927,4927,4027,6827,2787.67080.200.1002.202.104.751
07/07/2128,0528,0528,1528,1527,4179.58973.364.5002.046.637.741
06/07/2127,6727,6728,7028,8027,67125.57497.035.4002.721.314.437
05/07/2128,8528,8529,0129,1628,3765.18755.757.3001.605.399.940
02/07/2129,1829,1829,3029,3828,7355.43437.220.5001.081.631.408
01/07/2129,0629,0629,7429,8828,9291.62164.861.9001.896.635.608
30/06/2129,4329,4329,0329,5728,9291.68570.912.6002.083.196.259
29/06/2129,1829,1829,0929,1828,7460.64543.097.7001.251.069.418
28/06/2129,0529,0529,1829,2728,6755.37940.163.6001.163.061.412
25/06/2129,1029,1029,6929,7928,9578.03984.491.4002.485.028.652