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
14/04/2124,3524,3524,2024,5823,9867.85790.286.2002.198.727.541
13/04/2123,9723,9723,9824,1123,6943.88152.780.6001.263.757.354
12/04/2123,8923,8923,9624,3723,7849.08350.143.3001.202.200.377
09/04/2123,6523,6523,5023,7823,3756.01146.820.5001.106.942.103
08/04/2123,7023,7023,9824,0423,3764.11062.739.1001.485.724.616
07/04/2124,0024,0023,9424,3423,9355.39355.068.5001.328.541.386
06/04/2124,0224,0224,1824,3723,9149.86245.508.4001.097.015.024
05/04/2124,0424,0424,1324,2023,6846.75140.178.900960.726.081
01/04/2123,8923,8924,2924,3923,7851.31146.754.1001.122.933.860
31/03/2124,1024,1023,8024,2323,7892.95268.266.7001.646.140.041
30/03/2123,8323,8323,6423,9923,5751.79740.703.300969.764.749
29/03/2123,8323,8323,3423,8323,2866.47049.670.9001.172.414.763
26/03/2123,4623,4623,4823,8823,1164.09660.631.8001.426.447.783
25/03/2123,2023,2022,7023,3022,1682.35178.839.8001.791.127.537
24/03/2122,8222,8223,1923,5422,8275.77562.209.5001.442.781.443
23/03/2122,8022,8023,1723,6322,8070.33956.425.9001.308.812.389
22/03/2123,5223,5223,6923,7823,2350.45043.730.9001.026.926.174
19/03/2124,0024,0023,2724,0423,1869.65989.619.9002.132.933.345
18/03/2123,2423,2423,8823,9023,07110.39876.651.8001.805.375.170
17/03/2124,0824,0823,1424,1323,11101.84477.629.3001.849.710.549