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
20/11/2023,6523,6523,8423,9923,4745.65138.137.700903.627.848
19/11/2023,8223,8223,5523,9423,3768.13665.382.1001.546.763.533
18/11/2023,5523,5523,9924,1323,5577.64368.540.4001.637.514.658
17/11/2023,6923,6923,0524,1422,9887.51894.082.1002.228.588.485
16/11/2023,2923,2923,2023,6323,13104.906101.583.3002.374.205.762
13/11/2022,6322,6322,0222,8021,8992.21766.065.2001.484.286.956
12/11/2021,9121,9122,7422,8221,77103.11777.275.0001.714.848.318
11/11/2022,8822,8823,3523,3622,4099.07293.072.9002.115.770.248
10/11/2023,0823,0821,8923,1521,81166.159163.589.6003.719.633.049
09/11/2021,6121,6121,1122,6921,04185.022164.904.1003.580.095.773
06/11/2019,7519,7519,5519,9519,5439.65437.273.300736.571.992
05/11/2019,8919,8919,9519,9919,7249.21940.874.800812.147.767
04/11/2019,7219,7220,0120,0719,2777.21865.777.6001.293.673.897
03/11/2019,6519,6519,5119,9019,3379.09266.290.9001.300.304.846
30/10/2018,9418,9419,1419,5418,8776.24363.575.3001.215.778.220
29/10/2019,2919,2918,4319,3717,74106.07285.502.0001.592.209.307
28/10/2018,6718,6719,3519,4418,6789.89378.431.3001.492.565.734
27/10/2019,8819,8820,2620,3719,8143.21747.473.400948.147.968
26/10/2020,2520,2520,3320,5320,0357.51957.573.1001.166.593.979
23/10/2020,5720,5720,9421,1420,5467.34561.328.5001.274.407.329