PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 70.967
  • keyboard_arrow_down2,81%
  • 17,09B
  • 01/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/04/2014,3014,3013,4514,5513,32147.197113.484.4001.590.870.399
31/03/2013,9913,9913,6014,5413,60169.315155.314.8002.180.449.800
30/03/2013,3813,3813,1513,7412,83130.309110.533.1001.471.281.527
27/03/2013,3013,3013,3013,6913,25126.152100.330.5001.347.804.691
26/03/2014,3914,3914,4015,1913,81138.250129.591.7001.882.386.802
25/03/2014,3214,3213,2414,7912,83173.592157.331.5002.176.861.207
24/03/2013,2513,2512,5713,5412,28124.003113.403.0001.466.261.188
23/03/2011,5011,5012,1112,1811,28134.536106.106.4001.232.086.553
20/03/2012,0012,0013,1113,5011,83192.861148.237.8001.880.019.244
19/03/2012,2112,2111,0713,0710,85186.922155.410.8001.859.211.050
18/03/2011,2911,2911,7912,2910,87199.500161.408.1001.841.883.240
17/03/2013,0013,0013,6013,8413,00167.938148.051.8001.967.935.274
16/03/2013,0913,0912,9114,1012,55163.807125.346.0001.669.746.797
13/03/2015,4015,4015,1015,4012,70229.225173.046.8002.406.475.378
12/03/2012,6012,6013,6613,8611,08156.646149.988.5001.886.141.525
11/03/2015,8515,8516,7017,1315,00179.039129.762.4002.087.204.020
10/03/2017,5617,5618,6518,6516,37207.976169.491.5002.948.828.139
09/03/2016,0516,0517,8118,2315,41337.071252.818.6004.306.917.006
06/03/2022,8322,8324,1024,1322,55162.532138.597.6003.216.798.052
05/03/2025,2925,2926,3326,6724,7174.71969.722.3001.801.983.379