PETR4 (PETROBRAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/10/1927,6027,6027,3127,8827,3136.25830.112.700833.061.999
14/10/1927,3127,3127,0427,3326,9425.59920.672.700561.263.270
11/10/1927,2627,2626,9327,3626,9346.15836.826.4001.001.213.772
10/10/1926,7426,7426,5926,8826,5432.72030.706.500820.248.567
09/10/1926,5226,5226,3526,7126,1536.56034.865.500922.147.533
08/10/1926,0226,0226,1726,4425,9542.37230.144.700788.559.321
07/10/1926,1726,1726,3726,6026,1030.30426.062.800686.213.077
04/10/1926,5126,5126,8526,9226,2763.32447.661.2001.263.453.589
03/10/1926,7426,7426,7526,8126,2843.57545.836.0001.217.417.829
02/10/1926,7226,7227,2227,2626,6151.11150.903.3001.367.959.331
01/10/1927,5127,5127,6027,7327,3627.73832.218.100886.734.556
30/09/1927,5527,5527,5627,6427,4028.21822.984.800632.763.725
27/09/1927,6627,6627,5527,9527,5236.53531.816.500882.415.183
26/09/1927,7027,7027,4027,7027,2339.97233.466.600919.704.130
25/09/1927,3427,3427,0327,3526,7839.48328.963.400783.731.377
24/09/1927,2727,2727,4227,5427,1546.50936.534.000996.780.258
23/09/1927,4827,4827,0027,4926,9230.42332.508.200887.958.649
20/09/1927,0027,0027,3527,4327,0042.17851.584.8001.399.813.757
19/09/1927,2927,2927,8327,8527,2253.45341.984.2001.156.711.309
18/09/1927,2227,2227,3727,4927,2242.80240.144.1001.098.155.996