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
08/07/2022,6522,6522,4522,7622,4064.92248.726.5001.101.905.388
07/07/2022,2322,2322,3422,4722,1449.84146.331.4001.033.238.537
06/07/2022,5122,5122,3922,8622,3158.26057.602.9001.299.613.176
03/07/2021,9821,9821,9522,1821,8027.45423.640.600520.556.761
02/07/2022,0622,0622,1022,2121,8651.42155.971.2001.235.936.700
01/07/2021,7121,7121,7522,2521,5274.43978.526.1001.720.581.512
30/06/2021,5521,5521,3421,8021,0960.50764.520.5001.388.510.308
29/06/2021,6621,6621,1021,6620,9358.41959.392.9001.272.253.199
26/06/2020,8420,8421,2121,4720,7856.56254.467.4001.146.939.665
25/06/2021,4721,4720,9121,4720,7358.96746.882.800988.350.301
24/06/2021,0021,0021,4921,5620,7162.55564.931.7001.371.542.518
23/06/2021,6521,6521,2222,0721,1477.78778.515.8001.697.576.491
22/06/2020,9520,9521,6021,6020,9067.78544.564.500942.344.134
19/06/2021,4721,4722,0022,2221,2288.21690.347.5001.950.789.215
18/06/2021,6021,6021,1821,7721,0858.38856.615.4001.216.379.073
17/06/2021,4421,4421,4821,8521,1562.00862.473.1001.342.506.152
16/06/2021,3721,3721,5621,9121,17114.62794.174.1002.028.535.637
15/06/2020,7020,7019,8121,0919,54121.37599.368.1002.011.545.324
12/06/2020,6020,6020,6221,1720,10157.299116.292.7002.386.430.837
10/06/2021,4021,4021,8921,9021,00100.342102.038.5002.177.953.347