PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 102.224
  • keyboard_arrow_down3,38%
  • 20,35B
  • 26/11/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/11/2128,4728,4728,3929,1628,07149.700108.871.8003.107.134.558
25/11/2129,6229,6229,0529,7928,56151.902104.052.2003.052.154.036
24/11/2128,3728,3727,7828,4427,5182.96764.263.3001.804.347.882
23/11/2127,8027,8026,6128,0526,50176.295108.382.3002.981.436.983
22/11/2126,3626,3626,3027,1326,2987.13159.195.2001.584.092.593
19/11/2126,1026,1026,1026,2825,7886.82284.860.4002.210.644.808
18/11/2126,5426,5426,6926,7526,05102.03163.993.0001.689.524.313
17/11/2126,5826,5827,3927,4426,4994.44182.106.8002.214.734.019
16/11/2127,2727,2727,2627,5626,63116.83660.978.2001.656.328.818
12/11/2126,9926,9926,3127,1626,0093.10885.962.5002.281.888.532
11/11/2126,4526,4526,8826,8826,2471.13960.848.9001.609.479.918
10/11/2126,4326,4326,6026,9326,1684.26868.176.3001.814.873.435
09/11/2126,6426,6426,2026,9526,20114.53773.021.7001.946.094.907
08/11/2126,1226,1225,8126,6625,72101.92359.704.1001.565.636.285
05/11/2125,8525,8526,2926,5425,78179.36485.791.6002.233.569.577
04/11/2126,0026,0027,0227,2425,85109.23591.973.6002.413.587.028
03/11/2126,8526,8527,7127,8526,80103.02881.985.6002.236.171.553
01/11/2128,0028,0027,7128,3227,37101.304101.814.5002.840.880.419
29/10/2127,2527,2529,1329,1926,97207.956156.061.3004.344.448.946
28/10/2128,9628,9628,5329,2528,25108.72987.347.9002.523.718.284