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
24/02/2123,7823,7824,0424,4123,4297.34359.529.9001.416.009.038
23/02/2123,4823,4823,0023,7722,61194.555135.100.7003.133.907.842
22/02/2121,5521,5522,5022,7721,35188.127 2.886.641.971
19/02/2127,1027,1028,2528,4726,94109.09666.820.0001.835.439.432
18/02/2129,4329,4330,5030,9529,2143.10026.443.000789.100.815
17/02/2129,6829,6828,5329,7028,2827.24016.008.200466.214.320
12/02/2128,5028,5028,3128,5927,8814.82210.835.200307.353.768
11/02/2128,3128,3128,3028,6728,1126.18619.893.800564.678.817
10/02/2128,0528,0527,9828,2927,3624.13614.690.800409.082.460
09/02/2127,7127,7128,3828,7527,6833.91223.255.400651.211.654
08/02/2128,4528,4529,1729,8428,1559.53830.213.000869.089.920
05/02/2129,6829,6829,3130,7129,0141.19729.591.900885.867.165
04/02/2129,2729,2729,2829,4528,7523.6339.732.200283.332.182
03/02/2129,3029,3029,3529,5829,0726.82718.113.900530.830.662
02/02/2129,0829,0828,8929,8128,6946.48222.197.200648.140.487
01/02/2128,1128,1127,8128,3227,4826.62016.133.200450.252.458
29/01/2127,3327,3328,2328,3727,3333.08817.428.900483.082.115
28/01/2128,6028,6027,8428,9627,8427.76113.571.100387.597.491
27/01/2127,9827,9827,3028,6727,0927.02716.452.900460.576.551
26/01/2127,6027,6027,8528,4427,5140.26419.726.900549.493.626