PETRH363 Ex:32,5 16/08/2024 (PETRH363)
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 |
|---|---|---|---|---|---|---|---|
| 1722029400 | 5.5199999 | 0.15 | 2.79 | 5.69 | 5.78 | 5.5199999 | 6800 |
| 1721943000 | 5.37 | -0.39 | -6.77 | 5.34 | 5.37 | 5.34 | 1900 |
| 1721856600 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1721770200 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1721683800 | 5.76 | -0.56 | -8.86 | 6.2 | 6.2 | 5.76 | 81000 |
| 1721424600 | 6.32 | 0.12 | 1.94 | 6.25 | 6.39 | 6.25 | 126400 |
| 1721338200 | 6.2 | -0.14 | -2.21 | 6.2 | 6.44 | 5.88 | 14800 |
| 1721251800 | 6.34 | 0.16 | 2.59 | 6.38 | 6.38 | 6.2699999 | 7100 |
| 1721165340 | 6.18 | -0.2 | -3.13 | 6.07 | 6.18 | 6.07 | 29400 |
| 1721079000 | 6.38 | 0.32 | 5.28 | 6.22 | 6.54 | 6.2 | 47400 |
| 1720819800 | 6.0599999 | -0.21 | -3.35 | 6.18 | 6.18 | 6.0599999 | 16000 |
| 1720733400 | 6.2699999 | 0.26 | 4.33 | 6.29 | 6.29 | 6.2699999 | 200 |
| 1720647000 | 6.01 | -0.42 | -6.53 | 6.37 | 6.37 | 6.01 | 14700 |
| 1720560540 | 6.43 | 1.06 | 19.74 | 6.39 | 6.5199999 | 6.39 | 1600 |
| 1720474200 | 5.37 | 0.18 | 3.47 | 5.37 | 5.37 | 5.37 | 100 |
| 1720215000 | 5.19 | -0.05 | -0.95 | 5.38 | 5.38 | 5.17 | 2900 |
| 1720128540 | 5.24 | -1.05 | -16.69 | 5.35 | 5.35 | 5.19 | 1800 |
| 1720042200 | 6.29 | -0.38 | -5.70 | 6.29 | 6.29 | 6.29 | 2200 |
| 1719955800 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1719869400 | 6.67 | 0.48 | 7.75 | 6.61 | 6.67 | 6.61 | 1700 |
| 1719610200 | 6.19 | 0.37 | 6.36 | 5.96 | 6.19 | 5.87 | 10400 |
| 1719523800 | 5.82 | 0.85 | 17.10 | 5.75 | 6 | 5.73 | 4500 |
| 1719437400 | 4.97 | -0.17 | -3.31 | 4.97 | 4.97 | 4.97 | 300 |
| 1719351000 | 5.14 | 0.01 | 0.19 | 5.0199999 | 5.14 | 5.0199999 | 2600 |
| 1719264600 | 5.13 | 0.11 | 2.19 | 4.97 | 5.13 | 4.97 | 2600 |
| 1719005400 | 5.0199999 | 0.08 | 1.62 | 5.08 | 5.08 | 4.95 | 2500 |
| 1718918940 | 4.94 | 1.26 | 34.24 | 4.85 | 4.94 | 4.85 | 3000 |
| 1718832600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1718746200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1718659800 | 3.68 | 0.11 | 3.08 | 3.36 | 3.68 | 3.36 | 1000 |
| 1718400600 | 3.57 | -1.34 | -27.29 | 3.57 | 3.57 | 3.57 | 100 |
| 1718314200 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1718227800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1718141400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1718055000 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717795800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717709400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717623000 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717536600 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717450200 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717191000 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1717018200 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716931800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716845400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716586200 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716499800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716413400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716327000 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716240600 | 4.91 | 1.01 | 25.90 | 4.91 | 4.91 | 4.91 | 100 |
| 1715950800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715864400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715778000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715691600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715605200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715346000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715259600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715173200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715086800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715000400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1714741200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1714654800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1714482000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1714395600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
