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
05/03/2122,0422,0422,1522,8021,7951.234 870.307.591
04/03/2121,8721,8721,1222,1320,9357.38147.489.8001.032.862.038
03/03/2120,9720,9721,7021,8920,6074.30455.664.0001.174.595.699
02/03/2121,9121,9121,9022,2320,7478.78752.848.6001.145.484.730
01/03/2122,0122,0122,6622,9021,9947.80740.852.500916.306.999
26/02/2122,1522,1522,8723,0721,9665.18247.419.8001.059.111.058
25/02/2122,8622,8624,5024,8222,7184.83958.890.7001.394.232.536
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