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
28/02/2025,3425,3425,1625,5624,62109.66089.095.3002.230.361.951
27/02/2025,3025,3025,7226,5324,89120.284100.109.9002.567.000.807
26/02/2026,2126,2127,0427,3926,03110.15189.207.1002.382.449.277
21/02/2029,1429,1429,5129,6829,0379.93047.805.1001.399.519.406
20/02/2029,9229,9230,8030,8929,75102.08173.522.9002.217.255.681
19/02/2030,5530,5529,8730,5529,7654.20044.181.8001.334.158.551
18/02/2029,7529,7529,0629,7728,9549.05433.890.900995.599.312
17/02/2029,3629,3629,6329,7729,3136.37338.684.9001.140.199.146
14/02/2029,4229,4229,8629,9629,3440.31230.399.900900.765.942
13/02/2029,7229,7229,7730,2129,6456.33655.277.1001.647.980.649
12/02/2030,1330,1329,6430,2829,6373.82264.842.7001.948.552.445
11/02/2029,4829,4829,4029,6329,2645.33237.518.2001.106.170.281
10/02/2029,1329,1328,8929,1328,6447.42345.328.1001.311.167.970
07/02/2028,9328,9329,0029,3528,7370.02954.514.6001.585.585.036
06/02/2029,1829,1828,7029,5128,12116.288126.114.0003.657.205.038
05/02/2028,3928,3929,0529,2228,3990.47267.994.5001.954.532.761
04/02/2028,6328,6328,6529,0428,5687.71757.656.9001.658.686.139
03/02/2028,1828,1828,5228,7328,1661.45039.452.8001.119.626.917
31/01/2028,4528,4528,6328,8428,3145.37355.446.7001.579.174.537
30/01/2028,9428,9428,2829,0428,1864.47444.266.8001.264.085.445