PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
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 21 - 40
23/09/2126,8426,8425,9526,9525,91157.10283.860.7002.230.127.008
22/09/2125,8525,8525,5326,2225,5294.14969.951.5001.814.020.689
21/09/2125,2125,2125,0825,2924,5386.67164.349.3001.609.416.269
20/09/2124,6524,6524,0824,6523,79112.35279.827.2001.935.732.156
17/09/2124,9324,9325,9726,0224,77144.642128.315.3003.230.657.700
16/09/2126,1026,1026,0826,2425,5186.32365.185.8001.687.753.208
15/09/2126,3326,3326,0026,4625,8794.27666.928.0001.752.561.963
14/09/2125,8825,8825,9526,2525,7283.57665.213.0001.693.074.480
13/09/2126,2326,2325,8026,3925,64102.41663.014.1001.645.637.521
10/09/2125,3425,3426,0226,1425,33125.20478.023.7001.997.420.030
09/09/2125,5025,5025,0825,8824,14178.480154.708.1003.839.426.221
08/09/2124,9724,9726,2926,3524,79108.75579.424.6002.027.086.037
06/09/2126,4626,4626,2126,7126,1540.00126.295.400697.200.096
03/09/2126,3326,3326,6526,7826,1073.12657.371.1001.511.197.288
02/09/2126,6026,6027,0027,3526,4693.44755.501.4001.492.138.745
01/09/2127,0427,0427,3227,3426,33135.23069.059.9001.858.742.288
31/08/2127,1927,1928,2028,2326,99138.678109.914.4003.027.049.762
30/08/2128,3028,3028,4028,7128,2677.79360.857.4001.731.658.681
27/08/2128,4928,4927,7028,4927,6774.97676.095.6002.140.567.091
26/08/2127,4927,4927,5827,8827,4764.85040.644.2001.123.543.889