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
29/05/2030,9830,9828,9530,9828,519.6032.911.90086.606.430
28/05/2029,2329,2329,7630,2528,9511.2012.927.30085.958.859
27/05/2029,7529,7528,8529,8527,8911.7323.827.200110.833.090
26/05/2028,8028,8030,5731,3528,7515.1195.093.200151.331.517
25/05/2028,9828,9827,7529,4527,7511.6294.718.100136.293.391
22/05/2026,9026,9026,6027,2025,7713.1544.509.800120.308.310
21/05/2027,5027,5026,7927,7826,2319.0626.060.100163.577.397
20/05/2026,2626,2627,5928,3026,2116.7275.513.400149.615.944
19/05/2027,0027,0024,9527,0624,6622.0478.308.800215.733.425
18/05/2025,0025,0022,1125,0021,8717.5778.270.000191.348.767
15/05/2020,8220,8221,3321,9220,8213.0964.371.10093.315.798
14/05/2021,0221,0219,8421,1919,3713.7454.000.70081.672.475
13/05/2020,2620,2621,0121,1819,757.9022.492.00050.612.591
12/05/2020,8020,8021,5522,4620,3013.7654.480.40096.551.908
11/05/2021,1021,1020,1021,1719,707.7203.256.10067.723.489
08/05/2020,2220,2221,2521,4720,137.1862.196.00045.345.084
07/05/2020,7820,7821,8021,9120,5514.5894.669.70099.504.489
06/05/2020,7920,7921,0021,2720,0010.6383.134.40064.541.508
05/05/2021,1821,1820,8021,7820,6613.4164.601.10097.889.540
04/05/2019,7319,7319,3020,0919,109.2212.547.90049.936.794