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
05/05/2123,4023,4022,7623,5722,6827.62621.200.500494.206.572
04/05/2122,4822,4823,0623,2622,4821.16014.890.200339.522.667
03/05/2123,0123,0123,1723,2622,7727.76014.754.100338.686.320
30/04/2123,1023,1022,8923,4122,7821.18727.261.900631.156.126
29/04/2123,0823,0823,6923,9022,8626.91018.008.600417.602.068
28/04/2123,5523,5522,9623,6222,9325.83318.943.000441.729.396
27/04/2122,7422,7423,3523,6422,6233.27721.835.800501.027.499
26/04/2123,3023,3023,3523,5823,1814.81811.632.200271.859.742
23/04/2123,2723,2723,3623,4123,0139.39316.609.100385.484.810
22/04/2123,2123,2123,5123,5423,1118.65317.082.800398.101.758
20/04/2123,2023,2023,8124,0123,1137.48231.887.700745.221.634
19/04/2123,7923,7922,6524,2922,4848.12053.548.9001.262.908.613
16/04/2122,6522,6522,8123,1322,4330.16638.415.700870.933.844
15/04/2122,9222,9223,5123,6122,8618.93715.561.800360.389.811
14/04/2124,1223,3323,0823,6322,8930.17326.055.600629.266.582
13/04/2123,7422,9622,9723,1622,7618.25717.199.800408.386.899
12/04/2123,7422,9622,8323,4422,8219.72213.931.300331.767.277
09/04/2123,5022,7322,3822,8522,3323.80721.459.600503.099.794
08/04/2123,4022,6322,9923,0322,4524.01921.133.100494.906.685
07/04/2123,8023,0222,8223,2722,8020.71322.260.800529.971.163