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
13/12/1929,3329,3328,5029,8528,147.8952.176.40063.108.280
12/12/1928,0028,0027,4028,2827,405.1471.520.20042.426.538
11/12/1927,4027,4027,0028,3826,846.6491.919.00053.140.873
10/12/1926,9926,9926,9027,1226,414.8481.238.10033.274.710
09/12/1926,8126,8126,5826,9426,054.5751.173.10031.018.305
06/12/1926,5826,5825,0426,8325,026.0912.185.60056.771.254
05/12/1924,9524,9525,5126,2124,807.1661.959.60049.300.918
04/12/1925,4925,4923,5525,5723,559.5903.325.30082.214.917
03/12/1923,4823,4823,1423,7622,706.8281.782.30041.816.219
02/12/1923,0823,0823,5023,9522,906.2051.967.30045.739.723
29/11/1923,2623,2623,0023,9022,538.9132.903.80067.457.487
28/11/1922,0022,0021,0122,0021,003.498918.90019.932.646
27/11/1921,1521,1521,1921,5820,743.828941.70019.921.453
26/11/1921,3121,3120,4021,4520,284.5181.520.60032.117.344
25/11/1920,4020,4020,5920,9920,375.1141.058.30021.859.805
22/11/1920,6220,6219,6820,6919,637.1391.944.60039.524.275
21/11/1919,7519,7519,3019,7819,104.7211.146.80022.291.330
19/11/1919,2419,2419,3319,5019,143.544977.70018.871.383
18/11/1919,3919,3919,6020,0019,075.4031.325.70025.790.130
14/11/1919,4619,4619,3019,7419,283.033873.50016.986.306