PRIO3 (PETRORIO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2192,9692,9696,5697,1092,3024.4495.782.400541.949.332
19/04/2196,0096,0098,1598,4096,0021.6945.494.100532.751.408
16/04/2198,1498,1498,4098,6095,3022.2104.860.400470.813.683
15/04/2197,6097,60102,69103,3597,2122.6655.855.000580.854.504
14/04/21101,80101,80102,40103,19101,3418.4125.287.300540.391.475
13/04/21100,50100,5097,62101,8097,4927.7657.772.300777.023.626
12/04/2196,9196,9195,3697,6494,8727.7506.789.100654.416.708
09/04/2194,4994,4993,5995,6892,6020.4614.867.500459.874.734
08/04/2194,7594,7595,3696,8992,2521.8685.363.000506.320.947
07/04/2194,6094,6093,5095,1791,8721.2505.139.100481.180.424
06/04/2193,4993,4991,5094,5090,6622.7066.118.500571.109.660
05/04/2190,6290,6292,0092,3088,8019.4714.119.300372.142.890
01/04/2190,9890,9892,8393,5490,9618.1744.698.500431.800.288
31/03/2192,2892,2892,2794,2090,7931.2247.142.800659.867.139
30/03/2192,2792,2794,5894,5891,1624.8395.842.100539.222.998
29/03/2194,4094,4092,4094,9591,3623.7085.560.800521.024.502
26/03/2192,5192,5191,3994,7089,6234.2659.437.600873.291.260
25/03/2189,4189,4187,9390,4085,3030.8887.497.000658.545.323
24/03/2188,0188,0189,1091,9088,0131.3707.887.300708.909.844
23/03/2187,0387,0388,7690,0086,5626.9746.769.700596.890.886