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
23/05/2236,2036,2035,1836,3135,15187.98392.718.2003.326.032.200
20/05/2234,8334,8334,5934,8334,25112.90477.941.5002.697.429.409
19/05/2234,1734,1733,5234,2933,3380.28163.719.6002.165.226.242
18/05/2233,6033,6034,1834,5633,4395.82180.789.7002.730.939.150
17/05/2234,1634,1635,0035,1434,14116.50890.432.5003.107.951.524
16/05/2234,6134,6134,2534,8834,01117.57291.889.7003.184.449.800
13/05/2234,2734,2734,1034,4433,90117.68166.840.4002.290.556.555
12/05/2233,8333,8333,2634,0833,26132.761114.034.5003.844.460.401
11/05/2233,5733,5732,7833,9132,69130.282108.539.8003.642.755.255
10/05/2232,4432,4432,3632,8532,20105.39560.233.6001.958.305.119
09/05/2232,1632,1632,7033,0432,06137.32691.489.6002.967.044.955
06/05/2233,0633,0632,6933,1231,90194.827129.319.1004.232.963.234
05/05/2232,0132,0131,8132,5031,02164.56998.722.0003.148.216.055
04/05/2232,0732,0730,6032,1730,40143.987108.923.0003.408.776.338
03/05/2230,2530,2530,1230,3929,8274.50952.277.7001.575.749.116
02/05/2229,9829,9830,1730,3329,33116.27972.243.8002.152.591.058
29/04/2230,2830,2830,7531,5930,28106.97775.905.9002.357.340.086
28/04/2230,2630,2630,4530,6230,2568.96343.123.2001.312.393.765
27/04/2230,0630,0630,3730,5629,9575.16441.582.3001.253.239.008
26/04/2230,0630,0630,1130,5829,8989.56848.601.5001.468.183.280