PETRF262 Ex:21,25 21/06/2024 (PETRF262)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 14.63 | -0.05 | -0.34 | 14.63 | 14.64 | 14.63 | 4600 |
| 1718746200 | 14.68 | 0.95 | 6.92 | 14.65 | 14.68 | 14.65 | 400 |
| 1718659800 | 13.73 | -0.11 | -0.79 | 13.2 | 13.73 | 13.2 | 4900 |
| 1718400600 | 13.84 | -0.54 | -3.76 | 13.84 | 13.84 | 13.84 | 100 |
| 1718314200 | 14.38 | -1.28 | -8.17 | 14.45 | 14.55 | 14.38 | 600 |
| 1718227800 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1718141400 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1718055000 | 15.66 | -0.39 | -2.43 | 15.83 | 15.84 | 15.59 | 41400 |
| 1717795800 | 16.05 | -0.35 | -2.13 | 16.05 | 16.05 | 16.05 | 200 |
| 1717709400 | 16.399999 | 0.28 | 1.74 | 16.399999 | 16.399999 | 16.399999 | 200 |
| 1717622940 | 16.12 | -0.13 | -0.80 | 16.2 | 16.2 | 16.12 | 300 |
| 1717536600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1717450200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1717191000 | 16.25 | 0.69 | 4.43 | 16.25 | 16.25 | 16.25 | 3000 |
| 1717018140 | 15.56 | -0.44 | -2.75 | 15.55 | 15.56 | 15.55 | 33100 |
| 1716931740 | 16 | 1.05 | 7.02 | 16 | 16 | 16 | 100 |
| 1716845340 | 14.95 | 0.1 | 0.67 | 14.95 | 14.95 | 14.95 | 8900 |
| 1716586200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1716499800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1716413400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1716327000 | 14.85 | 0.14 | 0.95 | 14.85 | 14.85 | 14.85 | 600 |
| 1716240600 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1715981400 | 14.71 | -0.69 | -4.48 | 15 | 15 | 14.7 | 400 |
| 1715895000 | 15.4 | -1.08 | -6.55 | 16 | 16 | 15.4 | 1800 |
| 1715808600 | 16.48 | -2.56 | -13.45 | 16.48 | 16.48 | 16.25 | 3500 |
| 1715722200 | 19.04 | -0.3 | -1.55 | 19.04 | 19.04 | 19.04 | 1500 |
| 1715635740 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1715376540 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1715290140 | 19.34 | 0.3 | 1.58 | 19.37 | 19.37 | 19.34 | 700 |
| 1715203800 | 19.04 | 0.7 | 3.82 | 19.03 | 19.04 | 18.99 | 800 |
| 1715117400 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 100 |
| 1715031000 | 18.34 | 2.29 | 14.27 | 18.34 | 18.34 | 18.34 | 33000 |
| 1714771800 | 16.05 | -2.2 | -12.05 | 16.05 | 16.05 | 16.05 | 300 |
| 1714685400 | 18.25 | 0.05 | 0.27 | 18.25 | 18.25 | 18.25 | 3000 |
| 1714512600 | 18.2 | 3.13 | 20.77 | 18.11 | 18.2 | 18.11 | 8900 |
| 1714426200 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1714167000 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1714080600 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1713994200 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1713907800 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1713821400 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1713562200 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1713475800 | 15.07 | -0.08 | -0.53 | 14.8 | 15.07 | 14.8 | 6300 |
| 1713389400 | 15.15 | 0.35 | 2.36 | 14.97 | 15.15 | 14.92 | 2600 |
| 1713302940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1713216540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1712957340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1712870940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1712784540 | 14.8 | 1.26 | 9.31 | 14.85 | 14.85 | 14.8 | 9000 |
| 1712698200 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1712611800 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1712352600 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1712266200 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1712179800 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1712093400 | 13.54 | -2.15 | -13.70 | 13.54 | 13.54 | 13.54 | 1500 |
| 1711976400 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711630800 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711544400 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711458000 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711371600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711112400 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1711026000 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1710939600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
