PRIO3 (PETRORIO ON) - 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
13/07/2221,5921,5922,0422,1321,5034.89417.563.400382.142.966
12/07/2222,2422,2422,2622,5221,8137.70925.082.900557.192.743
11/07/2221,9221,9221,3021,9821,0522.46413.587.200293.706.653
08/07/2221,7621,7621,3521,9721,2618.87111.007.900238.437.913
07/07/2221,2221,2221,5021,9121,1732.11721.833.700468.981.981
06/07/2220,8920,8921,3421,4520,0543.17221.693.500446.765.411
05/07/2221,1721,1722,5922,5921,0539.37821.449.800460.060.663
04/07/2222,7922,7922,3022,9122,2218.5048.886.600201.448.384
01/07/2222,1022,1022,2222,4921,5824.31414.624.200322.558.131
30/06/2221,9921,9921,9022,3321,5449.31631.304.500686.228.606
29/06/2222,4722,4722,9123,3821,9837.41720.407.200462.788.951
28/06/2222,6622,6623,4723,5522,4242.36122.204.500508.957.994
27/06/2222,6722,6721,8122,8621,8131.01117.902.900401.773.069
24/06/2221,5321,5320,9521,8320,4735.65120.282.100431.034.673
23/06/2220,4720,4721,4221,8720,2739.10525.905.900540.479.024
22/06/2221,2721,2721,5321,9421,2237.02224.215.700522.138.343
21/06/2222,7322,7323,4023,7722,6730.96415.972.200371.440.350
20/06/2222,8422,8422,9023,8421,6759.79130.407.900686.922.688
17/06/2223,0423,0425,0025,1222,8255.73538.740.600921.447.955
15/06/2225,2625,2626,0126,3024,9233.12614.683.000376.822.826