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
22/10/2127,1827,1827,1027,7625,77230.492138.155.1003.698.024.375
21/10/2127,4527,4527,8628,1826,92118.058100.964.1002.771.864.374
20/10/2128,4128,4128,2728,8027,9580.24455.255.7001.570.350.755
19/10/2128,0128,0129,2429,3227,86141.083111.002.7003.154.739.479
18/10/2129,4529,4529,4029,6428,9996.46768.745.9002.019.968.281
15/10/2129,6029,6029,8029,8429,5176.76671.603.1002.121.727.619
14/10/2129,6829,6829,8630,2229,50146.53175.908.4002.268.307.532
13/10/2129,6329,6329,1729,7029,08111.60055.433.4001.635.004.214
11/10/2129,3229,3229,5029,8529,15101.71476.298.7002.257.225.266
08/10/2129,1229,1229,0029,6128,71136.65783.793.9002.441.212.015
07/10/2128,6028,6028,7028,9828,2576.11360.190.7001.728.021.582
06/10/2128,6428,6428,9529,1728,4790.58184.203.0002.419.507.293
05/10/2129,4229,4229,0029,4728,90134.04699.460.0002.910.966.102
04/10/2128,7928,7927,7628,8127,72136.842106.564.5003.024.955.344
01/10/2128,0028,0027,1228,0027,0795.66760.610.0001.678.296.538
30/09/2127,2327,2327,5327,5827,1781.29065.448.7001.790.849.184
29/09/2127,3927,3927,2127,5326,8287.73058.554.1001.597.804.661
28/09/2126,9626,9627,1927,8926,72175.315117.496.3003.209.606.030
27/09/2127,1427,1427,1427,4626,5099.81788.965.8002.417.513.164
24/09/2126,9026,9026,5527,0626,4771.76444.585.5001.197.001.448