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
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
05/11/1929,6529,4830,2430,4329,4179.66692.980.9002.778.937.556
04/11/1930,3630,1930,7231,0529,7970.57181.023.4002.465.303.938
01/11/1930,4330,2630,4231,0629,6796.989100.848.8003.100.845.190
31/10/1930,3930,2229,6930,2929,4766.35066.618.5002.006.749.765
30/10/1930,0829,9129,6029,9229,3150.14262.686.2001.876.177.749
29/10/1929,8229,6529,2429,7729,1042.25349.747.5001.472.114.840
28/10/1929,6029,4329,0629,4928,9640.64437.249.4001.096.105.307
25/10/1929,2529,0929,0429,3928,85109.66774.141.7002.174.841.813
24/10/1928,3228,1628,9929,0928,0768.41160.122.9001.719.038.458
23/10/1928,9528,7928,3728,9228,2940.40045.781.2001.320.835.057
22/10/1928,5728,4127,6428,5227,6168.24463.738.1001.813.286.446
21/10/1927,7727,6127,6027,6527,4545.20543.157.3001.196.590.005
18/10/1927,6027,4527,7327,8327,4535.18135.736.600993.030.879
17/10/1927,6627,5127,7727,8427,4429.71931.056.600861.942.421