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
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
13/11/1929,9029,9029,9530,1329,6147.14541.827.7001.248.816.002
12/11/1930,0230,0230,0430,6130,0149.24541.655.6001.259.895.891
11/11/1930,4530,2829,6830,2829,6243.17230.550.200924.415.273
08/11/1930,0229,8530,2830,6229,7669.99561.567.7001.865.303.830
07/11/1930,9030,7329,8330,9029,38103.48896.220.2002.934.046.062
06/11/1929,7129,5429,8830,5327,94138.360153.999.6004.551.726.743