PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.216
  • keyboard_arrow_down1,56%
  • 32,31B
  • 04/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/08/2021,7821,7821,4622,0521,2571.09262.517.0001.357.879.445
03/08/2021,8021,8022,5422,5521,7269.72762.839.3001.379.855.356
31/07/2022,2022,2022,9223,1422,1673.46874.904.1001.687.568.709
30/07/2022,8222,8222,9222,9222,5052.56857.402.1001.304.565.625
29/07/2023,1723,1723,0323,2522,9244.94043.656.5001.009.204.580
28/07/2022,8022,8023,0423,3222,8057.24747.674.8001.093.993.715
27/07/2023,2023,2022,8723,2522,4577.57556.264.9001.288.230.925
24/07/2022,7322,7322,5423,0622,4245.00042.775.600973.211.266
23/07/2022,5722,5723,1623,2322,5484.45763.721.9001.456.017.469
22/07/2023,0523,0523,3023,4123,0159.23542.831.800991.033.431
21/07/2023,3723,3723,1523,6023,1489.302101.156.9002.367.800.460
20/07/2022,7422,7422,7022,9122,5247.58548.365.7001.101.467.437
17/07/2022,7422,7422,8323,0322,5875.04249.418.8001.125.320.538
16/07/2022,7222,7223,1623,2822,5269.98669.009.1001.574.362.460
15/07/2023,3423,3423,2023,4322,8575.80358.107.8001.347.222.700
14/07/2022,9022,9022,1322,9621,8675.68488.800.3002.010.086.755
13/07/2022,1622,1622,6122,6522,1656.67554.696.0001.228.024.870
10/07/2022,5122,5122,1922,6522,0655.48356.923.0001.275.004.072
09/07/2022,1422,1422,7822,8122,0654.69356.600.8001.263.468.093
08/07/2022,6522,6522,4522,7622,4064.92248.726.5001.101.905.388