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
19/02/2030,5530,5529,8730,5529,7654.20044.181.8001.334.158.551
18/02/2029,7529,7529,0629,7728,9549.05433.890.900995.599.312
17/02/2029,3629,3629,6329,7729,3136.37338.684.9001.140.199.146
14/02/2029,4229,4229,8629,9629,3440.31230.399.900900.765.942
13/02/2029,7229,7229,7730,2129,6456.33655.277.1001.647.980.649
12/02/2030,1330,1329,6430,2829,6373.82264.842.7001.948.552.445
11/02/2029,4829,4829,4029,6329,2645.33237.518.2001.106.170.281
10/02/2029,1329,1328,8929,1328,6447.42345.328.1001.311.167.970
07/02/2028,9328,9329,0029,3528,7370.02954.514.6001.585.585.036
06/02/2029,1829,1828,7029,5128,12116.288126.114.0003.657.205.038
05/02/2028,3928,3929,0529,2228,3990.47267.994.5001.954.532.761
04/02/2028,6328,6328,6529,0428,5687.71757.656.9001.658.686.139
03/02/2028,1828,1828,5228,7328,1661.45039.452.8001.119.626.917
31/01/2028,4528,4528,6328,8428,3145.37355.446.7001.579.174.537
30/01/2028,9428,9428,2829,0428,1864.47444.266.8001.264.085.445
29/01/2028,8528,8529,0029,0828,6742.83442.297.5001.221.095.226
28/01/2028,8028,8028,4329,1428,4259.67847.259.1001.362.031.513
27/01/2028,0328,0328,6328,6427,67119.67866.105.3001.863.998.544
24/01/2029,3029,3029,5629,7829,1446.55336.898.7001.084.122.650
23/01/2029,6029,6029,0929,7628,8259.39853.632.1001.575.047.956