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
29/06/2228,0828,0828,4828,8227,8469.76151.269.1001.451.526.935
28/06/2228,3328,3328,5828,8328,0275.69651.241.4001.457.242.167
27/06/2227,9827,9826,8228,0726,66113.10290.057.3002.488.883.033
24/06/2226,2926,2926,7627,0926,1879.36453.087.4001.406.568.313
23/06/2226,4926,4926,9827,3826,12117.68768.918.0001.837.342.993
22/06/2226,9926,9926,5827,5526,3978.95357.649.7001.559.287.876
21/06/2227,0727,0727,8028,1626,69120.24384.684.3002.309.925.813
20/06/2227,6227,6226,0228,2525,91113.48992.328.1002.533.647.954
17/06/2227,3127,3128,1728,4526,13218.341183.265.5004.960.905.394
15/06/2229,0829,0830,0030,0228,84123.42672.192.0002.120.418.198
14/06/2229,6029,6029,6630,2529,24110.98368.566.5002.046.882.662
13/06/2229,2729,2729,0229,5828,67104.90964.360.5001.876.158.036
10/06/2229,6529,6530,0130,0129,06105.22962.632.1001.848.886.378
09/06/2230,0730,0730,5130,6629,9871.36553.700.9001.628.625.809
08/06/2230,5130,5130,4231,1530,3395.19965.723.8002.020.288.492
07/06/2230,6630,6630,1931,3030,16128.28279.944.3002.466.187.843
06/06/2230,3030,3030,5030,5329,9160.11338.952.2001.177.417.753
03/06/2230,2830,2829,7130,4429,53102.27260.200.4001.804.624.184
02/06/2229,7629,7629,9730,0529,5581.86550.251.3001.497.594.239
01/06/2230,0230,0229,9030,3329,8586.53246.022.1001.383.232.115