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
27/05/2230,6030,6032,1532,1530,57147.672117.499.6003.645.719.904
26/05/2232,1332,1332,0232,5631,9593.99378.084.4002.520.546.028
25/05/2232,0532,0531,7032,2831,26110.95869.817.0002.231.612.661
24/05/2231,6031,6031,2032,0930,71221.746153.497.1004.808.361.358
23/05/2236,2032,5531,6332,6531,61187.98392.718.2003.326.032.200
20/05/2234,8331,3231,1031,3230,80112.90477.941.5002.697.429.409
19/05/2234,1730,7230,1430,8329,9780.28163.719.6002.165.226.242
18/05/2233,6030,2130,7331,0830,0695.82180.789.7002.730.939.150
17/05/2234,1630,7231,4731,6030,70116.50890.432.5003.107.951.524
16/05/2234,6131,1230,8031,3630,58117.57291.889.7003.184.449.800
13/05/2234,2730,8130,6630,9730,48117.68166.840.4002.290.556.555
12/05/2233,8330,4229,9130,6429,91132.761114.034.5003.844.460.401
11/05/2233,5730,1929,4730,4929,39130.282108.539.8003.642.755.255
10/05/2232,4429,1729,1029,5428,95105.39560.233.6001.958.305.119
09/05/2232,1628,9229,4029,7128,83137.32691.489.6002.967.044.955
06/05/2233,0629,7329,3929,7828,68194.827129.319.1004.232.963.234
05/05/2232,0128,7828,6029,2227,89164.56998.722.0003.148.216.055
04/05/2232,0728,8427,5128,9327,33143.987108.923.0003.408.776.338
03/05/2230,2527,2027,0827,3326,8174.50952.277.7001.575.749.116
02/05/2229,9826,9627,1327,2726,37116.27972.243.8002.152.591.058