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
13/12/1929,9829,9830,8930,9729,87122.948105.004.4003.172.881.815
12/12/1930,9730,9730,6431,0530,4849.01147.769.8001.470.597.188
11/12/1930,4030,4030,5130,7130,2656.23638.458.3001.170.707.749
10/12/1930,4430,4430,1030,4429,9030.71427.532.700832.932.873
09/12/1930,2130,2130,3030,4830,1243.71534.694.1001.051.015.217
06/12/1930,3530,3530,1530,5930,1344.77044.348.6001.349.058.532
05/12/1930,0530,0529,6430,3929,5257.12350.447.0001.519.593.014
04/12/1929,6629,6629,2629,6629,1139.05344.960.0001.321.898.279
03/12/1928,9828,9829,1729,1928,7336.29129.194.000844.876.946
02/12/1929,0729,0729,4029,5029,0741.26131.353.600916.047.295
29/11/1929,1529,1529,4929,5629,0140.57537.699.0001.099.104.853
28/11/1929,5329,5329,3229,5428,8141.14546.602.8001.360.690.311
27/11/1929,3329,3329,3529,6529,1434.36833.067.900972.046.301
26/11/1929,1929,1929,6229,7329,1055.14654.147.8001.585.234.739
25/11/1929,7329,7329,9230,1029,6333.91129.868.400891.230.661
22/11/1929,9829,9829,7630,3429,5644.44134.786.0001.042.893.732
21/11/1929,8529,8528,9329,8528,8850.60753.033.1001.557.099.866
19/11/1928,7828,7829,2529,4928,7334.57133.740.200977.725.951
18/11/1929,0829,0829,7029,8529,0778.67554.468.1001.600.904.559
14/11/1929,3029,3029,8830,1029,2767.67244.595.2001.321.528.932