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
12/04/2196,9196,9195,3697,6494,8727.7506.789.100654.416.708
09/04/2194,4994,4993,5995,6892,6020.4614.867.500459.874.734
08/04/2194,7594,7595,3696,8992,2521.8685.363.000506.320.947
07/04/2194,6094,6093,5095,1791,8721.2505.139.100481.180.424
06/04/2193,4993,4991,5094,5090,6622.7066.118.500571.109.660
05/04/2190,6290,6292,0092,3088,8019.4714.119.300372.142.890
01/04/2190,9890,9892,8393,5490,9618.1744.698.500431.800.288
31/03/2192,2892,2892,2794,2090,7931.2247.142.800659.867.139
30/03/2192,2792,2794,5894,5891,1624.8395.842.100539.222.998
29/03/2194,4094,4092,4094,9591,3623.7085.560.800521.024.502
26/03/2192,5192,5191,3994,7089,6234.2659.437.600873.291.260
25/03/2189,4189,4187,9390,4085,3030.8887.497.000658.545.323
24/03/2188,0188,0189,1091,9088,0131.3707.887.300708.909.844
23/03/2187,0387,0388,7690,0086,5626.9746.769.700596.890.886
22/03/2190,5590,5593,1593,6989,5425.0395.478.700497.723.912
19/03/2193,9393,9389,8995,5588,2943.07611.393.4001.054.993.285
18/03/2188,2088,2095,7496,9986,5040.3129.394.700856.108.442
17/03/2196,5096,5090,7096,5689,5032.2707.476.100702.383.004
16/03/2191,0091,0091,3392,6689,8424.4985.131.500468.597.603
15/03/2190,8090,8093,5894,2890,3017.9804.418.100407.258.492