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
15/04/2123,0923,0923,7023,8323,0271.77563.525.2001.488.038.653
14/04/2124,3523,5623,4123,7823,2067.85790.286.2002.198.727.541
13/04/2123,9723,1923,2023,3322,9243.88152.780.6001.263.757.354
12/04/2123,8923,1123,1823,5823,0149.08350.143.3001.202.200.377
09/04/2123,6522,8822,7423,0122,6156.01146.820.5001.106.942.103
08/04/2123,7022,9323,2023,2622,6164.11062.739.1001.485.724.616
07/04/2124,0023,2223,1623,5523,1555.39355.068.5001.328.541.386
06/04/2124,0223,2423,4023,5823,1349.86245.508.4001.097.015.024
05/04/2124,0423,2623,3523,4122,9146.75140.178.900960.726.081
01/04/2123,8923,1123,5023,6023,0151.31146.754.1001.122.933.860
31/03/2124,1023,3223,0323,4423,0192.95268.266.7001.646.140.041
30/03/2123,8323,0622,8723,2122,8151.79740.703.300969.764.749
29/03/2123,8323,0622,5823,0622,5266.47049.670.9001.172.414.763
26/03/2123,4622,7022,7223,1122,3664.09660.631.8001.426.447.783
25/03/2123,2022,4521,9622,5421,4482.35178.839.8001.791.127.537
24/03/2122,8222,0822,4422,7822,0875.77562.209.5001.442.781.443
23/03/2122,8022,0622,4222,8622,0670.33956.425.9001.308.812.389
22/03/2123,5222,7622,9223,0122,4850.45043.730.9001.026.926.174
19/03/2124,0023,2222,5223,2622,4369.65989.619.9002.132.933.345
18/03/2123,2422,4923,1123,1222,32110.39876.651.8001.805.375.170