PETRH419 Ex:38,25 16/08/2024 (PETRH419)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721165340 | 1.37 | -0.05 | -3.52 | 1.35 | 1.3899999 | 1.23 | 860200 |
| 1721079000 | 1.42 | 0.12 | 9.23 | 1.3799999 | 1.57 | 1.32 | 537300 |
| 1720819800 | 1.3 | -0.24 | -15.58 | 1.49 | 1.54 | 1.3 | 837000 |
| 1720733400 | 1.54 | 0.13 | 9.22 | 1.43 | 1.54 | 1.3799999 | 1767400 |
| 1720647000 | 1.41 | -0.18 | -11.32 | 1.56 | 1.58 | 1.36 | 2686400 |
| 1720560540 | 1.59 | 0 | 0.00 | 1.61 | 1.7 | 1.49 | 601000 |
| 1720474200 | 1.59 | 0.54 | 51.43 | 1.06 | 1.59 | 1.04 | 1828600 |
| 1720215000 | 1.05 | -0.05 | -4.55 | 1.15 | 1.2 | 0.95 | 1079900 |
| 1720128540 | 1.1 | -0.26 | -19.12 | 1.32 | 1.4 | 1.01 | 1196600 |
| 1720042200 | 1.36 | -0.46 | -25.27 | 1.62 | 1.77 | 1.32 | 557100 |
| 1719955800 | 1.82 | -0.01 | -0.55 | 1.99 | 2.1 | 1.81 | 315100 |
| 1719869400 | 1.83 | 0.34 | 22.82 | 1.68 | 1.9 | 1.6 | 300400 |
| 1719610200 | 1.49 | 0.09 | 6.43 | 1.41 | 1.59 | 1.3899999 | 307700 |
| 1719523800 | 1.4 | 0.31 | 28.44 | 1.15 | 1.47 | 1.15 | 245900 |
| 1719437400 | 1.09 | 0 | 0.00 | 1.02 | 1.11 | 0.95 | 98900 |
| 1719351000 | 1.09 | 0 | 0.00 | 1.11 | 1.11 | 1.02 | 57200 |
| 1719264600 | 1.09 | 0 | 0.00 | 1.08 | 1.12 | 0.95 | 370800 |
| 1719005400 | 1.09 | 0.05 | 4.81 | 1.07 | 1.19 | 1.07 | 203700 |
| 1718918940 | 1.04 | 0.15 | 16.85 | 1 | 1.22 | 1 | 164900 |
| 1718832540 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.86 | 37200 |
| 1718746200 | 0.9 | 0.24 | 36.36 | 0.7 | 0.9 | 0.7 | 111400 |
| 1718659800 | 0.66 | 0.01 | 1.54 | 0.58 | 0.6899999 | 0.58 | 279600 |
| 1718400600 | 0.65 | -0.37 | -36.27 | 0.85 | 0.85 | 0.6 | 31000 |
| 1718314200 | 1.02 | -0.34 | -25.00 | 1.45 | 1.45 | 0.83 | 23500 |
| 1718227800 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1718141400 | 1.36 | -0.05 | -3.55 | 1.56 | 1.56 | 1.31 | 10200 |
| 1718055000 | 1.41 | 0.3 | 27.03 | 1.3 | 1.46 | 1.3 | 2700 |
| 1717795800 | 1.11 | -0.53 | -32.32 | 1.6399999 | 1.7 | 1.11 | 20200 |
| 1717709400 | 1.6399999 | -0.04 | -2.38 | 1.79 | 1.85 | 1.6399999 | 1500 |
| 1717622940 | 1.68 | 0.08 | 5.00 | 1.69 | 1.7 | 1.67 | 1700 |
| 1717536600 | 1.6 | -0.39 | -19.60 | 1.7 | 1.7 | 1.56 | 5700 |
| 1717450200 | 1.99 | -0.08 | -3.86 | 1.76 | 1.99 | 1.76 | 3800 |
| 1717191000 | 2.07 | 0.52 | 33.55 | 1.76 | 2.07 | 1.76 | 140800 |
| 1717018140 | 1.55 | -0.1 | -6.06 | 1.56 | 1.56 | 1.51 | 3100 |
| 1716931740 | 1.65 | 0.39 | 30.95 | 1.33 | 1.79 | 1.33 | 11100 |
| 1716845340 | 1.26 | 0.03 | 2.44 | 1.25 | 1.28 | 1.25 | 252500 |
| 1716586200 | 1.23 | -0.09 | -6.82 | 1.24 | 1.24 | 1.23 | 1100 |
| 1716499800 | 1.32 | -0.28 | -17.50 | 1.4 | 1.44 | 1.32 | 138500 |
| 1716413340 | 1.6 | 0.35 | 28.00 | 1.26 | 1.6 | 1.2 | 70600 |
| 1716327000 | 1.25 | -0.1 | -7.41 | 1.55 | 1.55 | 1.21 | 6900 |
| 1716240600 | 1.35 | 0 | 0.00 | 1.3 | 1.35 | 1.3 | 1500 |
| 1715981400 | 1.35 | -0.85 | -38.64 | 1.6399999 | 1.6399999 | 1.3 | 4100 |
| 1715895000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1715808600 | 2.2 | -1.19 | -35.10 | 2 | 2.4 | 2 | 5900 |
| 1715722200 | 3.39 | -0.96 | -22.07 | 3.39 | 3.39 | 3.39 | 100 |
| 1715635800 | 4.35 | 1.53 | 54.26 | 4.35 | 4.35 | 4.35 | 1300 |
| 1715376600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1715290200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1715203800 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1715117400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1715031000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1714771800 | 2.82 | -0.85 | -23.16 | 2.82 | 2.82 | 2.82 | 100 |
| 1714685400 | 3.67 | 0.22 | 6.38 | 3.71 | 3.71 | 3.67 | 200 |
| 1714512600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1714426200 | 3.45 | 0.15 | 4.55 | 3.35 | 3.45 | 3.35 | 500 |
| 1714166940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1714080540 | 3.3 | 0.2 | 6.45 | 2.8 | 3.3 | 2.58 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
