PETRH293 Ex:25,5 16/08/2024 (PETRH293)
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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 11.18 | -0.15 | -1.32 | 11.22 | 11.22 | 11.18 | 80200 |
| 1722288600 | 11.33 | -1.14 | -9.14 | 11.29 | 11.33 | 11.26 | 4200 |
| 1722029400 | 12.47 | 0.2 | 1.63 | 12.47 | 12.47 | 12.47 | 10000 |
| 1721942940 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1721856540 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1721770140 | 12.27 | -0.99 | -7.47 | 12.27 | 12.27 | 12.27 | 100 |
| 1721683800 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 0 |
| 1721424600 | 13.26 | 0.06 | 0.45 | 13.2 | 13.26 | 13.2 | 1000 |
| 1721338200 | 13.2 | -0.14 | -1.05 | 13.18 | 13.25 | 13.18 | 4400 |
| 1721251800 | 13.34 | 0.37 | 2.85 | 13.09 | 13.35 | 13.09 | 3500 |
| 1721165340 | 12.97 | -0.24 | -1.82 | 12.87 | 12.97 | 12.87 | 1000 |
| 1721079000 | 13.21 | 0.29 | 2.24 | 13.2 | 13.21 | 13.19 | 3100 |
| 1720819800 | 12.92 | -0.14 | -1.07 | 12.93 | 12.93 | 12.92 | 24000 |
| 1720733400 | 13.06 | -0.19 | -1.43 | 13.06 | 13.06 | 13.06 | 20000 |
| 1720646940 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1720560540 | 13.25 | 1.1 | 9.05 | 13.25 | 13.25 | 13.25 | 300 |
| 1720474200 | 12.15 | -0.06 | -0.49 | 12.15 | 12.15 | 12.15 | 2800 |
| 1720214940 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1720128540 | 12.21 | -0.47 | -3.71 | 12.47 | 12.47 | 12.21 | 16100 |
| 1720042200 | 12.68 | -0.75 | -5.58 | 13.18 | 13.18 | 12.64 | 8700 |
| 1719955800 | 13.43 | 0.18 | 1.36 | 13.43 | 13.43 | 13.43 | 100 |
| 1719869400 | 13.25 | 0.49 | 3.84 | 13.25 | 13.25 | 13.25 | 3200 |
| 1719610200 | 12.76 | 0.14 | 1.11 | 12.76 | 12.76 | 12.76 | 5000 |
| 1719523800 | 12.62 | 0.99 | 8.51 | 12.62 | 12.62 | 12.62 | 100 |
| 1719437400 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1719351000 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1719264600 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1719005400 | 11.63 | 0.11 | 0.95 | 11.6 | 11.63 | 11.6 | 7200 |
| 1718918940 | 11.52 | 1.59 | 16.01 | 11.52 | 11.52 | 11.52 | 4000 |
| 1718832600 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1718746200 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1718659800 | 9.93 | -1.62 | -14.03 | 9.93 | 9.93 | 9.93 | 800 |
| 1718400600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1718314200 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1718227800 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1718141400 | 11.55 | 0.54 | 4.90 | 11.55 | 11.55 | 11.55 | 1000 |
| 1718055000 | 11.01 | -0.02 | -0.18 | 11.01 | 11.01 | 11.01 | 200 |
| 1717795740 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717709340 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717622940 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717536540 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717450140 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717190940 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1717018140 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1716931740 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1716845340 | 11.03 | 0.31 | 2.89 | 11.03 | 11.03 | 11.03 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
