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
08/08/2236,7136,7135,1436,7735,13125.229 3.765.357.225
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
01/08/2233,6833,6834,0034,1533,22109.338 2.735.648.584
29/07/2234,1734,1733,6034,6632,83355.724 6.216.764.059
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
18/07/2228,6028,6028,3928,6928,3066.91846.613.8001.329.637.578
15/07/2227,9627,9627,7028,0527,4953.82237.779.1001.051.614.985
14/07/2227,4927,4928,0028,0027,2491.49046.879.2001.290.440.020
13/07/2228,2528,2528,1328,4827,9858.31435.313.200998.592.469
12/07/2228,2328,2328,3028,4327,9771.95546.309.7001.305.679.019