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
15/08/2231,7231,7230,8832,2330,55143.20696.422.8003.035.249.422
12/08/2231,7131,7129,1031,8329,08186.152170.411.4005.241.331.057
11/08/2236,2536,2537,4537,8636,25150.416127.296.2004.693.900.697
10/08/2237,1137,1137,6537,6536,6189.74377.379.5002.868.828.550
09/08/2237,2337,2337,0137,4636,8588.62278.064.0002.900.603.577
08/08/2236,6336,6335,1436,7735,13125.933109.005.6003.946.573.041
05/08/2234,8734,8734,1535,0634,1293.23777.557.9002.693.257.812
04/08/2234,2134,2134,0834,4033,5879.20653.950.4001.836.356.747
03/08/2233,8833,8834,0134,1633,5681.33765.046.7002.203.322.675
02/08/2233,8333,8333,7734,5033,48106.31768.730.6002.329.488.797
01/08/2233,6833,6834,0034,1533,22109.01181.093.9002.726.511.165
29/07/2234,1534,1533,6034,6632,83355.101180.757.2006.146.644.298
28/07/2232,2932,2931,5932,6331,43140.001113.619.9003.645.150.899
27/07/2231,3531,3531,3031,4730,6272.38955.889.5001.733.758.846
26/07/2231,0131,0131,2031,6230,59100.31178.129.9002.431.057.727
25/07/2230,7030,7029,6130,7529,61132.39878.678.1002.382.456.056
22/07/2229,3329,3329,0429,4728,8563.41555.554.5001.624.075.928
21/07/2229,0229,0228,9829,1328,2090.53858.683.6001.674.986.292
20/07/2229,1729,1729,0729,2228,8357.38443.384.3001.259.780.663
19/07/2229,1829,1828,5529,2428,4069.72848.223.7001.396.655.306