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
03/12/2027,2027,2026,8727,6426,6929.80914.481.900393.656.838
02/12/2026,6626,6626,2927,2426,0329.43616.335.400435.176.470
01/12/2026,3026,3025,9826,4025,9234.88512.790.700334.619.073
30/11/2025,5525,5525,7126,3425,5437.21733.606.700866.221.359
27/11/2025,9025,9026,4326,5025,9022.62514.340.100376.614.128
26/11/2026,2526,2526,4126,4325,9620.03311.803.100308.514.045
25/11/2026,6626,6626,7127,0026,1933.11815.680.800417.628.524
24/11/2026,8426,8426,0327,1225,9958.45623.024.600613.395.813
23/11/2025,4825,4824,7525,4824,7533.95722.774.000572.385.516
20/11/2024,3024,3024,4524,6824,1919.41410.214.200249.634.596
19/11/2024,4524,4524,3024,6524,0721.64813.929.500339.905.407
18/11/2024,2324,2324,5124,8224,2127.78424.001.000587.385.401
17/11/2024,2024,2023,6524,7123,5538.04722.034.300535.265.984
16/11/2023,9323,9323,7924,3223,6634.03022.384.300537.747.548
13/11/2023,1823,1822,7023,4822,6334.09323.908.600553.808.627
12/11/2022,6522,6523,3523,5222,5132.34019.722.100452.048.974
11/11/2023,6223,6223,7623,8323,0247.72127.960.500653.143.454
10/11/2023,6423,6422,1023,7322,0059.92353.205.1001.232.283.259
09/11/2021,9021,9021,0122,4821,0165.69940.041.000872.512.290
06/11/2019,8719,8719,6319,9819,5919.07613.781.400273.072.071