PETR3 (PETROBRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/12/1932,0732,0732,0032,5731,9018.0297.020.100226.874.136
05/12/1931,8631,8631,5132,2531,3314.9387.744.700247.455.307
04/12/1931,4531,4531,2531,4531,089.1897.010.400219.417.427
03/12/1931,0731,0731,2831,2930,6710.2645.238.300162.060.971
02/12/1931,1631,1631,4731,6231,0510.1636.783.200211.979.228
29/11/1931,2031,2031,5931,6531,069.5795.221.800163.175.351
28/11/1931,5931,5931,5031,6030,9811.2355.085.300159.480.203
27/11/1931,4531,4531,4231,7431,2014.9185.967.700187.902.854
26/11/1931,3931,3932,0232,0931,1323.13114.839.500465.884.225
25/11/1932,0232,0232,1532,2931,8611.4066.650.800213.395.177
22/11/1932,2232,2232,0032,5731,7713.4698.514.800274.144.943
21/11/1932,0832,0831,3832,0831,2121.91414.518.600459.924.942
19/11/1931,2531,2531,8532,0531,1310.1514.934.600154.952.466
18/11/1931,7031,7032,2532,2531,6713.0259.177.300292.259.268
14/11/1931,7131,7132,5032,5131,5921.3188.008.700255.751.599
13/11/1932,4032,4032,5232,6532,1015.6978.492.000274.220.676
12/11/1932,5232,5232,6633,2932,5215.0589.427.300309.363.054
11/11/1933,1432,9732,4233,0832,3812.1727.051.900233.268.698
08/11/1932,9132,7432,7633,3232,6120.89115.833.800523.396.369
07/11/1933,4533,2832,5333,4532,1122.71713.000.600431.580.877