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
24/08/2127,5827,5827,2927,6327,2459.05449.604.2001.360.924.189
23/08/2127,0227,0226,9427,3126,77102.93369.504.5001.884.711.818
20/08/2126,6026,6026,4026,6326,1783.49484.938.3002.243.098.007
19/08/2126,6426,6426,2626,8726,13112.21380.252.0002.127.140.464
18/08/2126,7926,7927,0327,3126,65107.17785.278.6002.301.899.835
17/08/2127,0327,0326,8427,6326,45127.26392.955.2002.510.308.010
16/08/2128,6427,0327,5627,6026,65139.112100.305.2002.878.927.881
13/08/2129,3527,7027,4327,9527,39118.26784.744.5002.486.544.775
12/08/2129,1027,4627,0527,5526,9089.19694.924.0002.747.201.959
11/08/2128,6727,0626,5827,3626,4095.30497.606.1002.789.372.914
10/08/2128,2826,6926,7127,1626,6581.70984.020.6002.396.741.318
09/08/2128,1926,6126,3826,6226,11118.51575.027.9002.102.493.277
06/08/2128,3926,7926,9026,9426,4485.72650.795.8001.438.322.192
05/08/2128,3526,7627,1327,3526,48329.056222.989.4006.369.891.704
04/08/2126,2824,8025,0625,2724,49121.81487.584.7002.302.044.278
03/08/2126,8525,3424,8825,3624,3495.44071.528.5001.889.835.624
02/08/2126,4124,9325,6725,8724,8993.53570.038.5001.881.878.263
30/07/2126,9125,4026,0526,2725,3285.98773.599.3002.005.852.700
29/07/2127,8126,2526,2426,3525,9567.31443.599.3001.210.777.154
28/07/2127,7126,1525,8926,3325,6755.63146.578.0001.285.148.055