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
03/08/2126,8526,8526,3626,8725,7995.44071.528.5001.889.835.624
02/08/2126,4126,4127,2027,4126,3793.53570.038.5001.881.878.263
30/07/2126,9126,9127,6027,8326,8385.98773.599.3002.005.852.700
29/07/2127,8127,8127,8027,9227,5067.31443.599.3001.210.777.154
28/07/2127,7127,7127,4327,9027,2055.63146.578.0001.285.148.055
27/07/2127,1527,1527,3527,4026,9065.89251.657.1001.403.436.771
26/07/2127,4727,4726,7427,4726,7264.00846.397.4001.262.303.685
23/07/2126,7426,7427,1027,1726,6838.59333.771.100907.641.317
22/07/2126,9026,9027,0027,2226,7150.17137.427.8001.008.541.681
21/07/2126,9626,9626,7927,2426,5963.12450.123.8001.353.638.647
20/07/2126,5926,5926,1926,9425,9072.79263.094.6001.671.167.979
19/07/2126,2426,2425,9726,4525,86134.14479.830.3002.083.298.983
16/07/2126,6826,6827,2327,3826,5868.41767.461.3001.815.712.858
15/07/2127,0827,0827,4927,6326,92105.50467.607.2001.843.424.942
14/07/2127,6727,6728,1028,2027,5468.58851.396.6001.430.049.849
13/07/2127,9027,9027,5627,9727,3878.52141.201.3001.140.578.807
12/07/2127,7327,7327,5827,7827,2866.16552.411.7001.445.425.492
08/07/2127,4927,4927,4027,6827,2787.67080.200.1002.202.104.751
07/07/2128,0528,0528,1528,1527,4179.58973.364.5002.046.637.741
06/07/2127,6727,6728,7028,8027,67125.57497.035.4002.721.314.437