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
06/12/2128,8928,8928,7829,2728,68123.33666.142.3001.919.196.558
03/12/2128,7628,7628,4828,9428,22140.388105.133.0003.008.092.846
02/12/2128,3628,3626,9928,4926,20235.329191.410.3005.285.420.696
01/12/2129,6026,5126,7227,4726,40167.331135.078.6004.064.853.779
30/11/2129,4326,3626,2426,5525,85129.873129.384.6003.790.122.030
29/11/2129,4726,3926,3026,7125,80136.96884.672.2002.489.451.619
26/11/2128,4725,5025,4326,1225,14149.700108.871.8003.107.134.558
25/11/2129,6226,5326,0226,6825,58151.902104.052.2003.052.154.036
24/11/2128,3725,4124,8825,4724,6482.96764.263.3001.804.347.882
23/11/2127,8024,9023,8325,1223,73176.295108.382.3002.981.436.983
22/11/2126,3623,6123,5524,3023,5587.13159.195.2001.584.092.593
19/11/2126,1023,3823,3823,5423,0986.82284.860.4002.210.644.808
18/11/2126,5423,7723,9023,9623,33102.03163.993.0001.689.524.313
17/11/2126,5823,8124,5324,5823,7294.44182.106.8002.214.734.019
16/11/2127,2724,4224,4124,6823,85116.83660.978.2001.656.328.818
12/11/2126,9924,1723,5624,3223,2993.10885.962.5002.281.888.532
11/11/2126,4523,6924,0724,0723,5071.13960.848.9001.609.479.918
10/11/2126,4323,6723,8224,1223,4384.26868.176.3001.814.873.435
09/11/2126,6423,8623,4624,1423,46114.53773.021.7001.946.094.907
08/11/2126,1223,3923,1223,8823,04101.92359.704.1001.565.636.285