PETR4 (PETROBRAS PN) - 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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
20/04/2123,8223,8224,3324,5923,7680.53993.935.9002.256.701.218
19/04/2124,2824,2822,9524,8922,77157.276194.997.5004.701.099.213
16/04/2122,9522,9523,1323,2422,8172.01259.150.7001.360.243.387
15/04/2123,0923,0923,7023,8323,0271.77563.525.2001.488.038.653
14/04/2124,3523,5623,4123,7823,2067.85790.286.2002.198.727.541
13/04/2123,9723,1923,2023,3322,9243.88152.780.6001.263.757.354
12/04/2123,8923,1123,1823,5823,0149.08350.143.3001.202.200.377
09/04/2123,6522,8822,7423,0122,6156.01146.820.5001.106.942.103
08/04/2123,7022,9323,2023,2622,6164.11062.739.1001.485.724.616
07/04/2124,0023,2223,1623,5523,1555.39355.068.5001.328.541.386
06/04/2124,0223,2423,4023,5823,1349.86245.508.4001.097.015.024
05/04/2124,0423,2623,3523,4122,9146.75140.178.900960.726.081
01/04/2123,8923,1123,5023,6023,0151.31146.754.1001.122.933.860
31/03/2124,1023,3223,0323,4423,0192.95268.266.7001.646.140.041
30/03/2123,8323,0622,8723,2122,8151.79740.703.300969.764.749
29/03/2123,8323,0622,5823,0622,5266.47049.670.9001.172.414.763
26/03/2123,4622,7022,7223,1122,3664.09660.631.8001.426.447.783
25/03/2123,2022,4521,9622,5421,4482.35178.839.8001.791.127.537
24/03/2122,8222,0822,4422,7822,0875.77562.209.5001.442.781.443
23/03/2122,8022,0622,4222,8622,0670.33956.425.9001.308.812.389