PETRL49 Ex:45,18 20/12/2024 (PETRL49)
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 |
|---|---|---|---|---|---|---|---|
| 1720128540 | 0.75 | -0.32 | -29.91 | 0.75 | 0.75 | 0.75 | 500 |
| 1720042200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1719955800 | 1.07 | 0.05 | 4.90 | 1.04 | 1.07 | 1.04 | 10300 |
| 1719869400 | 1.02 | 0.22 | 27.50 | 0.95 | 1.02 | 0.95 | 10400 |
| 1719610200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1719523800 | 0.8 | 0.1 | 14.29 | 0.8 | 0.8 | 0.8 | 400 |
| 1719437400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1719351000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1719264600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1719005400 | 0.7 | -0.05 | -6.67 | 0.7 | 0.7 | 0.7 | 100 |
| 1718918940 | 0.75 | 0.1800001 | 31.58 | 0.6899999 | 0.75 | 0.6899999 | 500 |
| 1718832600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1718746200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1718659800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1718400600 | 0.5699999 | -0.39 | -40.63 | 0.5699999 | 0.5699999 | 0.5699999 | 20900 |
| 1718314200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1718227800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1718141400 | 0.96 | -0.08 | -7.69 | 1 | 1 | 0.95 | 20900 |
| 1718055000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717795800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717709400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717623000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717536600 | 1.04 | 0.09 | 9.47 | 1.04 | 1.04 | 1.04 | 200 |
| 1717450140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717190940 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717018140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716931740 | 0.95 | 0.07 | 7.95 | 0.95 | 0.95 | 0.95 | 100 |
| 1716845400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716586200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716499800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716413400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716327000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716240600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1715981400 | 0.88 | -1.84 | -67.65 | 0.8 | 0.88 | 0.8 | 200 |
| 1715895000 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715808600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715722200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715635800 | 2.72 | 0.67 | 32.68 | 2.72 | 2.72 | 2.72 | 100 |
| 1715376600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715290200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715203800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715117400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715031000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714771800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714685400 | 2.05 | 0.37 | 22.02 | 2.05 | 2.05 | 2.05 | 1000 |
| 1714512600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1714426200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1714167000 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1714080600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1713994200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1713907800 | 1.68 | -0.32 | -16.00 | 1.7 | 1.7 | 1.68 | 200 |
| 1713790800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1713531600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1713445200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1713358800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1713272400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1713186000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712926800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712840400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712754000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712667600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712581200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1712322000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
