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
26/02/2122,2422,2423,2023,4221,97243.409159.881.0003.594.457.379
25/02/2123,1923,1925,0025,2523,10204.186170.149.4004.115.090.900
24/02/2124,4024,4024,5525,0024,01177.805155.246.4003.798.220.505
23/02/2124,0624,0623,0524,2622,71356.366293.503.1006.890.228.721
22/02/2121,4521,4522,8023,2021,40897.987 10.836.230.742
19/02/2127,3327,3328,0328,4927,17212.910215.834.8005.979.822.456
18/02/2129,2729,2730,3830,9229,04138.879105.539.2003.151.222.691
17/02/2129,5929,5928,5229,6028,1364.14654.973.4001.593.062.307
12/02/2128,4428,4427,8128,4927,6148.89747.801.1001.347.612.787
11/02/2128,0828,0828,1428,5027,8766.02661.158.6001.726.755.916
10/02/2127,8027,8027,7428,0427,1268.11652.949.9001.461.264.760
09/02/2127,5427,5428,0528,3727,3880.55163.662.2001.765.051.950
08/02/2128,1128,1128,5129,3027,80129.50598.821.7002.804.707.429
05/02/2129,0229,0228,9830,0928,32120.586121.098.7003.554.663.926
04/02/2128,8228,8228,8328,9928,2157.83141.444.1001.186.185.840
03/02/2128,8528,8528,9829,1428,6675.48051.765.4001.494.936.673
02/02/2128,6628,6628,4029,1428,20106.42791.663.0002.629.121.265
01/02/2127,5327,5327,2627,6826,8373.78444.449.5001.212.572.158
29/01/2126,6926,6927,5227,6826,6981.66867.555.3001.833.378.261
28/01/2127,7627,7627,3228,4527,3170.50567.827.0001.891.093.802