PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 85.469
  • keyboard_arrow_down0,22%
  • 23,64B
  • 26/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/05/2019,6719,6719,9820,0919,3376.32568.286.9001.346.880.695
25/05/2019,4819,4819,4819,5619,2645.77837.579.800731.218.164
22/05/2018,6718,6718,8018,9018,3578.40768.842.9001.281.506.547
21/05/2019,1919,1919,5019,7719,07109.32380.924.0001.570.079.052
20/05/2019,3019,3019,0919,4419,0687.93374.120.0001.427.671.787
19/05/2018,6818,6818,5118,9318,4190.10679.690.3001.492.860.069
18/05/2018,5418,5418,1018,5417,92120.135116.002.5002.125.529.789
15/05/2017,1517,1517,9918,1917,15123.486132.872.0002.353.244.299
14/05/2017,4017,4017,4017,4716,72127.132118.694.9002.028.535.738
13/05/2017,5917,5918,2618,3517,52121.34886.698.9001.541.083.705
12/05/2018,1418,1418,5318,8318,1385.13370.454.5001.301.879.881
11/05/2018,1518,1518,3018,9318,1188.24964.537.8001.190.469.275
08/05/2018,4818,4817,7418,5817,7197.29982.592.0001.510.029.650
07/05/2017,4417,4417,7517,8717,35111.23180.905.0001.424.664.109
06/05/2017,2817,2817,8718,0617,2879.64566.938.5001.175.498.559
05/05/2017,9417,9417,9018,4817,8788.44074.531.3001.357.031.494
04/05/2017,3817,3817,4317,6217,1870.79559.671.3001.037.384.123
30/04/2018,0518,0517,9818,4217,7080.53779.395.5001.433.551.177
29/04/2018,2018,2017,8018,4817,53111.16994.046.4001.699.549.481
28/04/2017,2517,2517,0417,2516,63108.11191.135.2001.550.873.151