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 41 - 60
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
29/04/2230,2827,2327,6528,4027,23106.97775.905.9002.357.340.086
28/04/2230,2627,2127,3827,5327,2068.96343.123.2001.312.393.765
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