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
24/01/2029,3029,3029,5629,7829,1446.55336.898.7001.084.122.650
23/01/2029,6029,6029,0929,7628,8259.39853.632.1001.575.047.956
22/01/2029,2929,2929,7329,8129,2742.32532.491.500956.905.020
21/01/2029,6229,6229,8029,9429,5549.10528.577.400848.043.297
20/01/2030,0030,0029,7030,1029,6537.16531.241.400936.421.997
17/01/2029,8529,8529,7229,8529,5451.77034.908.0001.036.358.681
16/01/2029,5229,5229,6029,7029,3347.74728.997.400854.981.650
15/01/2029,5529,5529,9029,9329,5454.17834.405.7001.021.085.805
14/01/2030,0030,0030,2330,2729,7770.17339.796.5001.193.480.941
13/01/2030,3330,3330,3530,4330,2142.07130.676.800930.388.940
10/01/2030,2730,2730,3930,4430,1328.20625.397.500769.809.370
09/01/2030,4030,4030,4730,6230,2561.73236.102.7001.098.306.380
08/01/2030,5030,5030,6930,7730,2454.34748.215.6001.469.849.247
07/01/2030,6930,6930,8230,8830,4745.84132.822.0001.006.115.924
06/01/2030,8130,8130,4330,9429,95100.43181.844.0002.513.704.170
03/01/2030,4530,4530,8831,2430,4562.96971.595.6002.204.408.350
02/01/2030,7030,7030,5130,7030,3164.40537.774.5001.154.777.493
30/12/1930,1830,1830,5530,7130,1542.44322.111.600670.517.763
27/12/1930,5230,5230,6930,9230,2935.93924.995.100762.616.469
26/12/1930,9130,5530,2330,5730,1452.97124.810.500763.915.163