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
18/06/2128,3228,3228,0028,4227,6478.025114.058.6003.219.860.756
17/06/2128,1328,1329,0129,2027,91136.66294.481.9002.682.712.594
16/06/2129,1429,1429,0829,2928,7773.47276.779.0002.230.444.701
15/06/2129,0329,0328,9629,0628,6339.88542.302.8001.222.986.237
14/06/2128,7528,7528,9029,3528,6167.22664.040.2001.855.983.374
11/06/2128,5428,5728,8328,8828,2964.858 1.570.412.384
10/06/2128,6828,7128,8629,0628,6050.219 1.033.280.624
09/06/2128,6628,6928,7529,1128,5562.65660.370.1001.742.254.999
08/06/2128,6628,6928,2028,8327,99106.99888.138.2002.514.476.955
07/06/2128,2928,3228,5328,5828,0481.56574.026.1002.092.156.733
04/06/2128,5028,5328,0928,6527,95131.639102.398.4002.906.118.226
02/06/2128,0628,0927,3828,1027,29174.315104.088.9002.894.105.983
01/06/2127,2927,3227,4327,7327,04107.34190.018.2002.457.620.595
31/05/2126,8726,9026,9927,2326,8185.93646.031.3001.238.831.371
28/05/2126,9927,0226,2327,0526,18209.615128.991.9003.451.162.373
27/05/2125,9125,9426,1126,2825,8046.36448.450.1001.259.234.168
26/05/2126,0926,1225,9426,2125,6855.85646.252.0001.198.655.674
25/05/2125,8425,8726,5126,6525,8180.51963.206.4001.651.655.129
24/05/2126,3926,4226,3126,5526,0273.42362.784.9001.653.280.727
21/05/2125,9525,9826,1126,3425,9769.07181.335.7002.119.483.006