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
20/09/1918,2318,2318,2418,3217,822.454927.60016.760.796
19/09/1918,1218,1217,7518,5217,754.6821.677.80030.613.749
18/09/1917,6017,6017,0817,7917,013.027945.70016.533.571
17/09/1917,0917,0917,4217,4816,903.4051.200.20020.593.211
16/09/1917,4917,4917,8117,9317,316.5132.594.10045.633.403
13/09/1917,0317,0317,1617,2716,763.599908.90015.448.153
12/09/1917,1217,1217,1517,3216,902.5301.241.40021.171.692
11/09/1917,1517,1517,0517,5116,955.3301.572.80026.942.612
10/09/1916,9316,9317,0417,2016,822.298671.10011.397.560
09/09/1917,0317,0317,1017,1916,753.291809.80013.749.366
06/09/1917,0217,0216,8517,1016,682.373667.00011.304.203
05/09/1916,8516,8517,0517,1416,752.405643.40010.894.597
04/09/1916,9216,9217,0217,2516,853.5251.201.80020.479.679
03/09/1916,8516,8516,7316,9616,402.863780.90013.064.793
02/09/1916,6516,6516,7017,1016,582.224703.60011.789.639
30/08/1916,9016,9016,2516,9015,864.0391.250.10020.487.078
29/08/1916,1016,1015,6516,1315,343.2901.035.10016.416.684
28/08/1915,5015,5014,4515,5914,405.6921.554.20023.442.428
27/08/1914,4414,4414,6014,8813,984.8901.819.80026.118.243
26/08/1914,5714,5715,2515,3614,483.093994.60014.643.829