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 1 - 20
02/07/2022,1022,0622,0622,1721,8251.755 1.244.210.839
01/07/2021,7121,6721,7122,2121,4874.43978.526.1001.720.581.512
30/06/2021,5521,5121,3021,7621,0560.50764.520.5001.388.510.308
29/06/2021,6621,6221,0621,6220,8958.41959.392.9001.272.253.199
26/06/2020,8420,8021,1721,4320,7456.56254.467.4001.146.939.665
25/06/2021,4721,4320,8721,4320,6958.96746.882.800988.350.301
24/06/2021,0020,9621,4521,5220,6762.55564.931.7001.371.542.518
23/06/2021,6521,6121,1822,0321,1077.78778.515.8001.697.576.491
22/06/2020,9520,9121,5621,5620,8667.78544.564.500942.344.134
19/06/2021,4721,4321,9622,1821,1888.21690.347.5001.950.789.215
18/06/2021,6021,5621,1421,7321,0458.38856.615.4001.216.379.073
17/06/2021,4421,4021,4421,8121,1162.00862.473.1001.342.506.152
16/06/2021,3721,3321,5221,8721,13114.62794.174.1002.028.535.637
15/06/2020,7020,6619,7721,0519,50121.37599.368.1002.011.545.324
12/06/2020,6020,5620,5821,1320,06157.299116.292.7002.386.430.837
10/06/2021,4021,3621,8521,8620,96100.342102.038.5002.177.953.347
09/06/2021,7221,6821,9922,0021,60123.46795.479.1002.083.131.737
08/06/2022,5322,4922,5122,5521,9777.51681.483.2001.818.233.285
05/06/2022,1022,0622,2522,9922,02126.500113.411.1002.531.686.201
04/06/2021,4321,3921,3521,7421,0082.434106.930.6002.288.555.371