PRIO3 (PETRORIO 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
23/05/2226,1726,1725,7526,3825,7431.37915.565.200406.927.169
20/05/2225,4825,4825,3125,7524,9545.32627.408.700696.465.008
19/05/2224,8724,8724,9525,5324,3452.55619.877.100494.412.875
18/05/2225,1825,1826,5526,8624,6449.06324.292.300615.573.066
17/05/2226,5226,5227,4627,6126,2835.06720.436.900546.472.190
16/05/2227,0627,0627,1127,3026,8326.22613.116.200355.072.185
13/05/2227,0927,0926,7027,6826,3538.76118.058.800489.171.882
12/05/2226,1426,1425,1126,2024,8232.11216.444.900421.657.453
11/05/2225,4925,4924,9326,0524,9031.01615.280.300390.909.670
10/05/2224,2724,2724,4524,9224,1625.4059.589.400234.725.286
09/05/2224,2224,2225,8826,3924,1146.31922.222.800553.572.858
06/05/2226,5026,5026,4026,9526,1930.03711.928.000317.076.430
05/05/2226,5526,5527,5927,7726,2538.72617.125.700458.771.745
04/05/2227,3327,3326,1127,4925,9141.50221.402.500571.212.657
03/05/2225,8325,8325,1325,8924,6531.67713.034.100331.120.195
02/05/2225,1525,1526,4026,6624,9245.69721.911.300560.341.483
29/04/2226,7026,7026,5528,1026,5364.92144.386.0001.213.519.388
28/04/2226,2826,2826,4926,5924,5568.47741.002.6001.057.547.790
27/04/2225,5925,5925,3825,6625,0726.95314.712.500373.634.731
26/04/2225,3125,3124,7025,5024,5447.17921.106.900531.099.579