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
27/11/2051,7551,7550,2853,7749,8827.2667.710.700402.416.677
26/11/2050,4850,4847,3750,4847,0118.0005.864.500285.892.423
25/11/2048,0048,0045,3149,2845,3029.2509.489.200451.773.476
24/11/2045,3045,3046,4947,7545,1024.7487.573.000350.152.738
23/11/2046,5146,5144,0246,9043,0027.5629.539.300425.312.775
20/11/2043,2143,2145,0045,6242,0237.58512.342.400537.379.886
19/11/2046,0046,0038,1046,0038,0085.63632.387.6001.372.621.659
18/11/2035,4035,4035,7036,9635,2915.7384.479.900161.831.991
17/11/2035,2735,2734,3636,1034,2014.0753.995.100141.458.745
16/11/2034,6534,6534,7035,5834,4516.5675.285.600184.545.583
13/11/2034,0034,0032,1934,0432,1411.7233.831.400127.458.945
12/11/2032,0632,0633,3533,8831,8618.2225.256.100171.669.094
11/11/2033,3833,3835,3335,3532,9118.0114.831.300162.087.041
10/11/2034,5334,5335,2437,7534,4027.2118.231.800294.924.380
09/11/2035,2435,2436,0336,2634,1021.5215.571.700195.866.032
06/11/2034,0034,0031,9034,3431,5415.0504.867.000163.284.649
05/11/2032,3532,3532,6232,7531,819.6012.575.50083.334.583
04/11/2032,2032,2032,7933,0131,6710.7143.141.600101.746.670
03/11/2032,4332,4333,0433,0431,6412.2912.948.80095.101.158
30/10/2031,3231,3232,7932,8231,0511.8732.666.30084.734.063