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
24/02/2187,3687,3689,9691,9987,3626.4006.738.100600.843.141
23/02/2188,7588,7593,0594,0084,8843.98310.021.300880.235.779
22/02/2192,1992,1987,5092,2584,5033.849 720.427.829
19/02/2188,8988,8988,0189,2586,3016.8603.378.800296.899.658
18/02/2188,4188,4187,6292,0487,6135.1677.761.300695.867.992
17/02/2187,1187,1180,4587,8480,4030.2438.406.700715.635.759
12/02/2179,5979,5976,8879,9975,5820.0964.844.800380.985.337
11/02/2177,3377,3379,9180,1076,5019.3814.453.400346.264.795
10/02/2179,4379,4378,5379,4376,7319.9455.183.800405.630.283
09/02/2177,7477,7481,0081,8576,3633.4077.528.100588.413.081
08/02/2181,0981,0979,2682,6879,2629.2536.758.000547.942.899
05/02/2178,5078,5076,5680,7575,3032.6668.888.200698.377.790
04/02/2175,8875,8877,2977,8575,1315.0084.288.100325.369.947
03/02/2176,8876,8878,7879,2275,6421.7755.257.100404.008.750
02/02/2177,8377,8374,8179,3874,8138.2848.536.400663.043.630
01/02/2173,4773,4772,2173,8069,7031.0247.572.500545.110.446
29/01/2170,4970,4970,2974,7168,7239.1529.527.000677.374.238
28/01/2171,7871,7869,1271,9867,5414.6413.473.200244.550.173
27/01/2169,1269,1270,8871,8168,0218.9734.696.700326.925.480
26/01/2170,6070,6072,2173,8069,7817.6233.838.800276.588.708