PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 100.461
  • keyboard_arrow_down1,62%
  • 9,16B
  • 13/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
13/08/2022,8422,8423,4523,5822,7163.67944.083.1001.018.523.957
12/08/2023,4823,4823,3623,6823,0868.98566.472.6001.552.989.356
11/08/2023,0823,0823,7123,8823,0688.89366.049.0001.554.047.212
10/08/2023,4523,4522,9023,4522,6452.18452.093.8001.201.363.655
07/08/2022,7922,7922,8622,9122,5570.19455.685.4001.263.582.812
06/08/2023,2223,2223,2823,5323,0169.74656.092.2001.304.143.228
05/08/2023,1823,1822,2323,2822,23108.960136.721.0003.151.006.222
04/08/2021,7821,7821,4622,0521,2571.09262.517.0001.357.879.445
03/08/2021,8021,8022,5422,5521,7269.72762.839.3001.379.855.356
31/07/2022,2022,2022,9223,1422,1673.46874.904.1001.687.568.709
30/07/2022,8222,8222,9222,9222,5052.56857.402.1001.304.565.625
29/07/2023,1723,1723,0323,2522,9244.94043.656.5001.009.204.580
28/07/2022,8022,8023,0423,3222,8057.24747.674.8001.093.993.715
27/07/2023,2023,2022,8723,2522,4577.57556.264.9001.288.230.925
24/07/2022,7322,7322,5423,0622,4245.00042.775.600973.211.266
23/07/2022,5722,5723,1623,2322,5484.45763.721.9001.456.017.469
22/07/2023,0523,0523,3023,4123,0159.23542.831.800991.033.431
21/07/2023,3723,3723,1523,6023,1489.302101.156.9002.367.800.460
20/07/2022,7422,7422,7022,9122,5247.58548.365.7001.101.467.437
17/07/2022,7422,7422,8323,0322,5875.04249.418.8001.125.320.538