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
20/01/2231,7231,7231,5032,0031,11145.73785.353.1002.705.675.667
19/01/2231,4931,4931,9032,2131,44131.68977.480.2002.467.396.214
18/01/2231,6431,6431,5631,9830,97110.86478.198.8002.467.468.144
17/01/2231,5031,5031,4031,8131,2572.57035.675.9001.126.405.138
14/01/2231,4531,4530,2831,6030,24151.68496.458.8002.998.196.772
13/01/2230,3230,3229,5330,6329,50119.75476.717.5002.323.514.943
12/01/2229,7229,7228,9529,9128,9597.20481.378.2002.403.560.001
11/01/2228,8428,8428,1029,0727,8591.66273.623.8002.105.958.275
10/01/2228,0128,0127,9928,2427,7259.09037.455.2001.046.038.320
07/01/2228,1828,1828,1128,2927,8267.96947.507.6001.333.669.227
06/01/2228,0528,0528,2928,6527,8494.98761.163.1001.725.720.847
05/01/2228,0728,0729,1929,2727,9491.93578.459.8002.237.838.346
04/01/2229,2029,2029,1629,4028,9178.61251.739.2001.509.760.280
03/01/2229,0929,0928,5429,2228,5382.47952.704.7001.528.429.387
30/12/2128,4528,4528,5528,7028,3953.53243.229.1001.232.775.660
29/12/2128,5428,5428,7028,9028,4261.08835.508.4001.015.407.391
28/12/2128,7828,7829,0129,2828,7043.14230.688.100886.001.699
27/12/2128,7528,7528,3228,7828,1546.06044.227.9001.265.090.301
23/12/2128,3328,3328,3328,4228,1543.38128.713.600812.335.562
22/12/2128,1628,1628,4028,4027,9743.41833.734.500950.275.967