PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.216
  • keyboard_arrow_down1,56%
  • 32,31B
  • 04/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/08/2022,3122,3122,1322,6721,9427.59716.308.300364.493.123
03/08/2022,3422,3422,9723,0822,3329.88316.530.300372.536.874
31/07/2022,7022,7023,4523,7822,5944.47325.037.400575.552.656
30/07/2023,3223,3223,5523,6423,0322.41313.492.100313.913.202
29/07/2023,8323,8323,5523,8723,4515.4168.989.000212.879.042
28/07/2023,3923,3923,5923,8823,3117.9989.382.400220.182.317
27/07/2023,7723,7723,4423,8523,0119.2739.981.800234.423.973
24/07/2023,3323,3323,2723,6923,0521.31311.099.100259.821.321
23/07/2023,2323,2323,6023,7723,2238.79915.290.700358.611.445
22/07/2023,7423,5023,6523,8323,3232.77515.696.700372.296.169
21/07/2023,9923,7523,6624,2323,5844.48424.489.300590.712.541
20/07/2023,5023,2623,4023,4923,0819.90211.809.800278.077.974
17/07/2023,6523,4123,4623,7023,2827.49913.635.000323.038.807
16/07/2023,6323,3923,7423,8523,1321.98812.188.100288.337.182
15/07/2024,2023,9623,7323,9623,4431.35112.087.400290.096.192
14/07/2023,6423,4022,6123,5822,3127.04916.095.400377.027.355
13/07/2022,8522,6222,9423,1022,6223.98011.027.700254.678.712
10/07/2023,0022,7722,5522,9522,3714.7838.159.700187.299.338
09/07/2022,6522,4223,2123,3022,4115.49811.401.500262.270.620
08/07/2023,3223,0822,7723,2122,7217.07811.674.500270.998.698