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
22/01/2046,2046,2045,0946,9045,0913.0912.858.600131.559.499
21/01/2044,7244,7242,5044,9942,4110.5722.282.200101.088.674
20/01/2043,0643,0641,5043,0640,707.0241.843.00077.618.112
17/01/2041,0141,0141,7042,0239,9014.3453.043.900123.532.801
16/01/2041,3841,3841,4642,6041,1512.0052.986.700125.225.063
15/01/2041,3041,3041,5042,5040,6014.5352.811.400116.288.591
14/01/2041,1141,1139,2141,1138,9011.5672.883.200116.358.181
13/01/2038,8238,8237,2239,1536,8011.8422.550.10098.220.844
10/01/2037,2237,2236,3037,9735,3811.6912.734.400101.732.610
09/01/2036,4036,4038,4038,4036,0012.2922.986.700109.785.892
08/01/2037,8537,8538,7039,1537,857.7031.968.70075.523.247
07/01/2038,6438,6438,8039,3337,758.7412.307.90088.608.546
06/01/2038,5938,5938,6539,7537,2721.2405.082.400195.414.233
03/01/2037,8537,8537,0038,6035,9011.4463.406.200127.160.993
02/01/2035,7835,7833,7035,8833,295.9881.863.50064.447.000
30/12/1933,0633,0633,9034,1632,855.6241.786.70059.273.531
27/12/1933,9033,9034,8535,4033,737.4252.064.70071.234.262
26/12/1934,3434,3433,6934,8033,147.5762.089.30071.107.407
23/12/1933,3033,3031,1533,6431,008.1143.433.500110.441.914
20/12/1930,9130,9130,0531,1429,984.5661.365.40041.675.722