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
11/05/2125,1525,1524,4425,1724,3272.22873.355.2001.825.115.750
10/05/2124,7024,7024,8024,9824,5896.13373.594.2001.824.735.202
07/05/2124,3824,3823,6424,4523,4667.03673.691.0001.774.400.414
06/05/2123,5023,5023,7123,8523,4060.19553.646.0001.265.034.466
05/05/2123,8323,8323,1723,9523,1278.57775.377.3001.788.355.655
04/05/2122,8922,8923,5423,6422,8861.40143.705.0001.013.463.926
03/05/2123,4323,4323,8023,8123,3066.38547.970.6001.126.989.197
30/04/2123,6223,6223,4023,9323,2871.31860.379.7001.429.981.587
29/04/2123,6223,6224,1224,2923,4255.92649.200.5001.166.058.337
28/04/2123,9423,9423,4024,0923,3649.94765.861.1001.565.378.276
27/04/2123,1023,1023,8224,1723,1073.27375.803.2001.784.251.083
26/04/2123,7823,7823,8524,0523,6144.61833.017.500785.883.733
23/04/2123,6923,6923,8823,9423,5155.34559.817.7001.418.138.816
22/04/2123,7123,7124,1424,1923,6552.99946.186.1001.102.934.913
20/04/2123,8223,8224,3324,5923,7680.53993.935.9002.256.701.218
19/04/2124,2824,2822,9524,8922,77157.276194.997.5004.701.099.213
16/04/2122,9522,9523,1323,2422,8172.01259.150.7001.360.243.387
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