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
24/09/2020,4020,4020,2420,7120,0663.38176.033.5001.543.972.047
23/09/2020,2320,2320,8020,9620,2054.31756.396.3001.161.001.387
22/09/2020,8020,8020,9621,3520,7548.84946.689.800979.449.969
21/09/2020,9020,9021,2921,4620,8174.82972.733.9001.530.673.613
18/09/2021,6521,6521,9922,1521,5562.53463.612.7001.387.130.804
17/09/2022,1522,1521,5122,1721,4670.60259.981.9001.312.930.947
16/09/2021,7321,7321,8521,9921,6054.00650.028.7001.091.176.656
15/09/2021,6721,6721,9822,0821,5566.23158.189.8001.266.883.181
14/09/2021,6821,6821,9421,9821,4368.20045.765.900989.272.871
11/09/2021,8821,8822,1222,2621,7572.58670.477.2001.547.577.286
10/09/2022,1222,1222,5822,5822,1161.53657.036.6001.272.754.459
09/09/2022,7322,7322,4922,7722,4953.33841.878.600948.070.920
08/09/2022,2622,2622,5022,5021,9181.04974.104.0001.641.286.236
04/09/2022,9222,9223,0023,0322,5885.58451.907.0001.183.964.208
03/09/2022,8822,8822,6123,1222,5789.12487.433.2001.997.120.262
02/09/2022,8022,8022,9323,1022,5257.88253.146.0001.209.697.547
01/09/2022,8722,8722,2022,8922,1262.54665.900.7001.490.722.780
31/08/2021,8921,8922,3222,4321,8949.45447.680.2001.052.706.363
28/08/2022,5422,5422,2522,5422,0641.49430.657.700685.287.905
27/08/2022,1522,1522,3222,4722,0447.48134.933.800775.794.263