PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 119.646
  • keyboard_arrow_down0,82%
  • 20,61B
  • 20/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/2128,2128,2128,9529,1228,1169.50860.306.2001.719.707.068
19/01/2128,6928,6928,4828,8627,6476.73261.652.3001.746.542.219
18/01/2128,0728,0728,3128,8528,0167.04268.855.7001.952.231.828
15/01/2128,1228,1229,0529,0828,0395.26680.673.3002.287.350.961
14/01/2129,4529,4529,1729,6728,7288.26850.728.7001.484.721.385
13/01/2129,1529,1530,6830,8629,00118.70093.826.6002.778.117.882
12/01/2130,6330,6331,1231,5630,6378.92265.691.9002.037.322.999
11/01/2130,8630,8630,6131,0630,4056.06648.743.7001.498.881.375
08/01/2131,1231,1231,4631,7630,3582.90167.136.3002.084.999.758
07/01/2131,0031,0030,3431,1530,3475.57856.164.1001.730.173.979
06/01/2130,0730,0730,1630,9030,05110.10796.562.5002.947.101.588
05/01/2130,0430,0428,9030,1828,24107.38995.181.1002.794.814.248
04/01/2128,9128,9128,6529,1828,53109.32374.719.7002.153.768.758
30/12/2028,3428,3428,3528,4928,2042.63536.968.2001.047.992.204
29/12/2028,2728,2728,3828,4327,9948.73129.891.100843.347.519
28/12/2028,1828,1828,3628,5228,1862.43036.313.3001.027.840.686
23/12/2027,9527,9527,4328,2527,3555.54349.038.9001.368.938.709
22/12/2027,2827,2827,2027,4727,0549.65846.513.2001.268.321.403
21/12/2027,0227,0227,1927,4926,52125.34199.988.8002.710.076.512
18/12/2028,1028,1028,1028,3228,0244.20144.707.9001.259.848.450