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
27/04/2230,0627,0327,3127,4826,9375.16441.582.3001.253.239.008
26/04/2230,0627,0327,0727,5026,8889.56848.601.5001.468.183.280
25/04/2230,1127,0726,9527,3726,5699.22766.219.2001.980.537.217
22/04/2230,5627,4827,9228,1427,26110.62674.296.7002.287.839.520
20/04/2231,8028,5928,4628,7328,1761.46034.549.1001.092.450.116
19/04/2231,6528,4628,0228,7727,98111.20788.289.0002.780.686.529
18/04/2230,7227,6228,0228,2227,40110.83876.057.1002.341.966.330
14/04/2231,2728,1228,4128,8428,02141.383118.439.6003.729.871.754
13/04/2234,5728,4528,2928,6428,06151.620100.793.8003.478.414.385
12/04/2233,8527,8628,3128,5427,82107.64067.824.0002.320.640.429
11/04/2233,9527,9427,9028,0627,8073.23947.994.9001.629.067.747
08/04/2234,2128,1528,0428,3227,86101.49460.517.0002.070.636.468
07/04/2234,0428,0126,8628,0326,75132.566118.124.7003.951.911.694
06/04/2232,3626,6326,8326,9826,3792.64056.799.8001.838.498.592
05/04/2232,3926,6626,8827,2126,6675.42045.378.2001.480.645.361
04/04/2232,7026,9127,0827,0826,5492.63755.976.2001.824.393.591
01/04/2233,0127,1727,6127,8127,0898.48072.283.7002.408.515.599
31/03/2233,4527,5326,8027,6326,75102.76794.024.1003.117.507.864
30/03/2232,9927,1526,7527,1526,65113.45769.293.0002.270.730.688
29/03/2232,3026,5826,4426,9626,27137.52993.643.6003.024.807.717