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
11/11/1930,4530,4529,8530,4529,7943.17230.550.200924.415.273
08/11/1930,0230,0230,4530,7929,9369.99561.567.7001.865.303.830
07/11/1930,9030,9030,0031,0729,54103.48896.220.2002.934.046.062
06/11/1929,7129,7130,0530,7028,10138.360153.999.6004.551.726.743
05/11/1929,6529,6530,4130,6029,5879.66692.980.9002.778.937.556
04/11/1930,3630,3630,8931,2229,9670.57181.023.4002.465.303.938
01/11/1930,4330,4330,5931,2329,8496.989100.848.8003.100.845.190
31/10/1930,3930,3929,8630,4629,6466.35066.618.5002.006.749.765
30/10/1930,0830,0829,7730,0929,4750.14262.686.2001.876.177.749
29/10/1929,8229,8229,4029,9429,2642.25349.747.5001.472.114.840
28/10/1929,6029,6029,2229,6629,1240.64437.249.4001.096.105.307
25/10/1929,2529,2529,2029,5529,01109.66774.141.7002.174.841.813
24/10/1928,3228,3229,1529,2528,2368.41160.122.9001.719.038.458
23/10/1928,9528,9528,5329,0828,4540.40045.781.2001.320.835.057
22/10/1928,5728,5727,8028,6827,7768.24463.738.1001.813.286.446
21/10/1927,7727,7727,7527,8127,6045.20543.157.3001.196.590.005
18/10/1927,6027,6027,8927,9927,6035.18135.736.600993.030.879
17/10/1927,6627,6627,9328,0027,5929.71931.056.600861.942.421
16/10/1927,9327,9327,5527,9727,3634.37831.312.200867.897.372
15/10/1927,6027,6027,3127,8827,3136.25830.112.700833.061.999