PETRH416 Ex:40,67 16/08/2024 (PETRH416)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 1.44 | 0.12 | 9.09 | 1.29 | 1.55 | 1.24 | 68900 |
| 1721943000 | 1.32 | -0.18 | -12.00 | 1.28 | 1.32 | 1.15 | 4700 |
| 1721856600 | 1.5 | 0.16 | 11.94 | 1.55 | 1.56 | 1.5 | 5500 |
| 1721770140 | 1.34 | -0.76 | -36.19 | 1.45 | 1.45 | 1.28 | 24100 |
| 1721683800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1721424600 | 2.1 | 0.13 | 6.60 | 1.95 | 2.1 | 1.88 | 25100 |
| 1721338200 | 1.97 | -0.07 | -3.43 | 1.8 | 2.05 | 1.8 | 47600 |
| 1721251800 | 2.04 | 0.29 | 16.57 | 1.78 | 2.04 | 1.78 | 42600 |
| 1721165340 | 1.75 | -0.3 | -14.63 | 1.66 | 1.86 | 1.66 | 10700 |
| 1721079000 | 2.05 | 0.39 | 23.49 | 1.86 | 2.07 | 1.84 | 70200 |
| 1720819800 | 1.66 | -0.25 | -13.09 | 1.78 | 1.78 | 1.66 | 19500 |
| 1720733400 | 1.91 | 0.2 | 11.70 | 1.81 | 1.92 | 1.75 | 13000 |
| 1720647000 | 1.71 | -0.07 | -3.93 | 1.73 | 1.73 | 1.65 | 15100 |
| 1720560540 | 1.78 | -0.2 | -10.10 | 1.83 | 1.91 | 1.76 | 89500 |
| 1720474200 | 1.98 | 0.52 | 35.62 | 1.75 | 1.98 | 1.75 | 16600 |
| 1720215000 | 1.46 | 0.28 | 23.73 | 1.47 | 1.47 | 1.46 | 6000 |
| 1720128540 | 1.18 | -0.41 | -25.79 | 1.28 | 1.28 | 1.1299999 | 8700 |
| 1720042200 | 1.59 | -0.43 | -21.29 | 1.79 | 2.16 | 1.57 | 12800 |
| 1719955800 | 2.02 | 0.14 | 7.45 | 2.04 | 2.04 | 1.95 | 11100 |
| 1719869400 | 1.88 | 0.3 | 18.99 | 1.81 | 1.88 | 1.8 | 21300 |
| 1719610200 | 1.58 | 0.68 | 75.56 | 1.5 | 1.6299999 | 1.5 | 28700 |
| 1719523800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719437400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719351000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719264600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719005400 | 0.9 | 0.36 | 66.67 | 0.91 | 0.91 | 0.9 | 5200 |
| 1718919000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1718832600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1718746200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1718659800 | 0.54 | -0.91 | -62.76 | 0.55 | 0.5699999 | 0.53 | 10400 |
| 1718400600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718314200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718227800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718141400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718055000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1717795800 | 1.45 | -0.37 | -20.33 | 1.45 | 1.45 | 1.45 | 100 |
| 1717709400 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717623000 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717536600 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717450200 | 1.82 | 0.27 | 17.42 | 1.82 | 1.82 | 1.82 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
