PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.670
  • keyboard_arrow_down0,54%
  • 19,32B
  • 09/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/04/2123,6523,6523,5023,7823,3756.01146.820.5001.106.942.103
08/04/2123,7023,7023,9824,0423,3764.11062.739.1001.485.724.616
07/04/2124,0024,0023,9424,3423,9355.39355.068.5001.328.541.386
06/04/2124,0224,0224,1824,3723,9149.86245.508.4001.097.015.024
05/04/2124,0424,0424,1324,2023,6846.75140.178.900960.726.081
01/04/2123,8923,8924,2924,3923,7851.31146.754.1001.122.933.860
31/03/2124,1024,1023,8024,2323,7892.95268.266.7001.646.140.041
30/03/2123,8323,8323,6423,9923,5751.79740.703.300969.764.749
29/03/2123,8323,8323,3423,8323,2866.47049.670.9001.172.414.763
26/03/2123,4623,4623,4823,8823,1164.09660.631.8001.426.447.783
25/03/2123,2023,2022,7023,3022,1682.35178.839.8001.791.127.537
24/03/2122,8222,8223,1923,5422,8275.77562.209.5001.442.781.443
23/03/2122,8022,8023,1723,6322,8070.33956.425.9001.308.812.389
22/03/2123,5223,5223,6923,7823,2350.45043.730.9001.026.926.174
19/03/2124,0024,0023,2724,0423,1869.65989.619.9002.132.933.345
18/03/2123,2423,2423,8823,9023,07110.39876.651.8001.805.375.170
17/03/2124,0824,0823,1424,1323,11101.84477.629.3001.849.710.549
16/03/2123,2823,2823,6323,6823,2358.51343.116.2001.009.507.980
15/03/2123,6523,6523,1123,6723,1080.81767.541.3001.579.457.446
12/03/2123,1723,1723,1523,3822,8672.92268.123.2001.572.036.985