PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 128.057
  • keyboard_arrow_down0,93%
  • 26,04B
  • 17/06/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/06/2128,2728,2729,0129,2027,91137.274 2.704.777.721
16/06/2129,0029,1429,2229,4328,9173.973 2.250.583.594
15/06/2129,0329,1729,1029,2028,7739.88542.302.8001.222.986.237
14/06/2128,7528,8929,0429,4928,7567.450 1.863.071.996
11/06/2128,5428,7128,9729,0228,4364.858 1.570.412.384
10/06/2128,6828,8529,0029,2028,7450.219 1.033.280.624
09/06/2128,6628,8328,8929,2528,6962.65660.370.1001.742.254.999
08/06/2128,6628,8328,3428,9728,12106.99888.138.2002.514.476.955
07/06/2128,2928,4628,6728,7228,1781.56574.026.1002.092.156.733
04/06/2128,5028,6728,2328,7928,08131.639102.398.4002.906.118.226
02/06/2128,0628,2327,5128,2427,42174.315104.088.9002.894.105.983
01/06/2127,2927,4527,5627,8627,17107.34190.018.2002.457.620.595
31/05/2126,8727,0327,1227,3626,9485.93646.031.3001.238.831.371
28/05/2126,9927,1526,3527,1826,30209.615128.991.9003.451.162.373
27/05/2125,9126,0626,2326,4025,9246.36448.450.1001.259.234.168
26/05/2126,0926,2426,0626,3325,8055.85646.252.0001.198.655.674
25/05/2125,8425,9926,6426,7825,9380.51963.206.4001.651.655.129
24/05/2126,3926,5526,4326,6826,1473.42362.784.9001.653.280.727
21/05/2125,9526,1026,2326,4626,0969.07181.335.7002.119.483.006
20/05/2125,9326,0826,3026,4325,8770.15070.987.6001.840.933.301