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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
04/07/2222,8222,8222,3022,9122,2218.624 203.792.957
01/07/2222,1022,1022,2222,4921,5824.31414.624.200322.558.131
30/06/2221,9921,9921,9022,3321,5449.31631.304.500686.228.606
29/06/2222,4722,4722,9123,3821,9837.41720.407.200462.788.951
28/06/2222,6622,6623,4723,5522,4242.36122.204.500508.957.994
27/06/2222,6722,6721,8122,8621,8131.01117.902.900401.773.069
24/06/2221,5321,5320,9521,8320,4735.65120.282.100431.034.673
23/06/2220,4720,4721,4221,8720,2739.10525.905.900540.479.024
22/06/2221,2721,2721,5321,9421,2237.02224.215.700522.138.343
21/06/2222,7322,7323,4023,7722,6730.96415.972.200371.440.350
20/06/2222,8422,8422,9023,8421,6759.79130.407.900686.922.688
17/06/2223,0423,0425,0025,1222,8255.73538.740.600921.447.955
15/06/2225,2625,2626,0126,3024,9233.12614.683.000376.822.826
14/06/2225,6425,6426,3926,8225,3832.66716.020.400416.930.923
13/06/2226,0326,0326,5026,7325,4033.13117.100.800443.393.556
10/06/2227,1027,1026,8827,4126,6726.16013.702.200370.645.112
09/06/2227,2227,2227,7528,1027,0229.13416.089.700442.029.779
08/06/2227,8027,8027,3328,0527,2224.87711.801.200327.552.009
07/06/2227,3127,3126,8827,5726,8120.9359.086.300247.873.952
06/06/2227,0627,0628,1028,2426,9620.35910.626.200291.398.761