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
06/07/2022,4322,4322,3922,8622,3158.707 1.310.144.423
03/07/2022,0021,9821,9322,1621,7827.821 529.780.156
02/07/2022,1022,0422,0422,1521,8051.755 1.244.210.839
01/07/2021,7121,6521,6922,1921,4674.43978.526.1001.720.581.512
30/06/2021,5521,4921,2821,7421,0360.50764.520.5001.388.510.308
29/06/2021,6621,6021,0421,6020,8758.41959.392.9001.272.253.199
26/06/2020,8420,7821,1521,4120,7256.56254.467.4001.146.939.665
25/06/2021,4721,4120,8521,4120,6758.96746.882.800988.350.301
24/06/2021,0020,9421,4321,5020,6562.55564.931.7001.371.542.518
23/06/2021,6521,5921,1622,0121,0877.78778.515.8001.697.576.491
22/06/2020,9520,8921,5421,5420,8467.78544.564.500942.344.134
19/06/2021,4721,4121,9422,1621,1688.21690.347.5001.950.789.215
18/06/2021,6021,5421,1221,7121,0258.38856.615.4001.216.379.073
17/06/2021,4421,3821,4221,7921,0962.00862.473.1001.342.506.152
16/06/2021,3721,3121,5021,8521,11114.62794.174.1002.028.535.637
15/06/2020,7020,6419,7621,0319,49121.37599.368.1002.011.545.324
12/06/2020,6020,5420,5621,1120,05157.299116.292.7002.386.430.837
10/06/2021,4021,3421,8321,8420,94100.342102.038.5002.177.953.347
09/06/2021,7221,6621,9721,9821,58123.46795.479.1002.083.131.737
08/06/2022,5322,4722,4922,5321,9577.51681.483.2001.818.233.285