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
04/12/2027,5327,5327,1927,5727,0680.54361.652.4001.687.791.292
03/12/2026,6426,6426,1526,8926,0581.10162.424.5001.654.356.747
02/12/2025,9125,9125,6026,5025,3396.15788.089.9002.288.303.616
01/12/2025,6025,6025,4025,7725,2985.91258.866.0001.501.854.917
30/11/2024,9024,9025,2625,8824,8485.83390.207.7002.278.333.176
27/11/2025,5025,5025,9226,0625,4554.86249.863.5001.286.405.487
26/11/2025,8225,8225,9425,9525,5658.52341.935.9001.079.657.760
25/11/2026,2526,2526,2026,5025,6797.03373.971.2001.931.451.020
24/11/2026,2226,2225,6426,6725,64171.156153.293.5004.009.199.522
23/11/2025,1025,1024,0525,1024,04104.861125.645.3003.091.846.940
20/11/2023,6523,6523,8423,9923,4745.65138.137.700903.627.848
19/11/2023,8223,8223,5523,9423,3768.13665.382.1001.546.763.533
18/11/2023,5523,5523,9924,1323,5577.64368.540.4001.637.514.658
17/11/2023,6923,6923,0524,1422,9887.51894.082.1002.228.588.485
16/11/2023,2923,2923,2023,6323,13104.906101.583.3002.374.205.762
13/11/2022,6322,6322,0222,8021,8992.21766.065.2001.484.286.956
12/11/2021,9121,9122,7422,8221,77103.11777.275.0001.714.848.318
11/11/2022,8822,8823,3523,3622,4099.07293.072.9002.115.770.248
10/11/2023,0823,0821,8923,1521,81166.159163.589.6003.719.633.049
09/11/2021,6121,6121,1122,6921,04185.022164.904.1003.580.095.773