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
18/08/2233,4233,4233,1033,6632,87156.95684.063.0002.795.599.320
17/08/2232,7632,7631,6532,8231,60122.52372.587.9002.356.963.122
16/08/2232,0132,0131,7232,0731,5081.15564.015.0002.040.371.388
15/08/2231,7231,7230,8832,2330,55143.20696.422.8003.035.249.422
12/08/2231,7131,7129,1031,8329,08186.152170.411.4005.241.331.057
11/08/2236,2529,5830,5630,8929,58150.416127.296.2004.693.900.697
10/08/2237,1130,2830,7230,7229,8789.74377.379.5002.868.828.550
09/08/2237,2330,3830,2030,5730,0788.62278.064.0002.900.603.577
08/08/2236,6329,8928,6730,0028,67125.933109.005.6003.946.573.041
05/08/2234,8728,4527,8728,6127,8493.23777.557.9002.693.257.812
04/08/2234,2127,9227,8128,0727,4079.20653.950.4001.836.356.747
03/08/2233,8827,6527,7527,8727,3881.33765.046.7002.203.322.675
02/08/2233,8327,6127,5628,1527,32106.31768.730.6002.329.488.797
01/08/2233,6827,4827,7427,8727,11109.01181.093.9002.726.511.165
29/07/2234,1527,8727,4228,2826,79355.101180.757.2006.146.644.298
28/07/2232,2926,3525,7826,6325,65140.001113.619.9003.645.150.899
27/07/2231,3525,5825,5425,6824,9972.38955.889.5001.733.758.846
26/07/2231,0125,3025,4625,8024,96100.31178.129.9002.431.057.727
25/07/2230,7025,0524,1625,0924,16132.39878.678.1002.382.456.056
22/07/2229,3323,9323,7024,0523,5463.41555.554.5001.624.075.928