PETRS300 Ex:23,8 18/07/2025 (PETRS300)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 0.29 | -0.03 | -9.38 | 0.29 | 0.29 | 0.29 | 800 |
| 1718919000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718832600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718746200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718659800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718400600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718314200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718227800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718141400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718055000 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 10000 |
| 1717795740 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717709340 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717622940 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717536540 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717450140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717190940 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717018140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1716931740 | 0.31 | -0.05 | -13.89 | 0.31 | 0.31 | 0.31 | 4000 |
| 1716845400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716586200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716499800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716413400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716327000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716240600 | 0.36 | -0.04 | -10.00 | 0.36 | 0.36 | 0.36 | 100 |
| 1715981400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 200 |
| 1715895000 | 0.4 | 0.05 | 14.29 | 0.33 | 0.4 | 0.33 | 500 |
| 1715808600 | 0.35 | 0.08 | 29.63 | 0.35 | 0.35 | 0.35 | 400 |
| 1715722200 | 0.27 | 0.05 | 22.73 | 0.23 | 0.28 | 0.23 | 600 |
| 1715635800 | 0.22 | -0.04 | -15.38 | 0.26 | 0.26 | 0.22 | 2300 |
| 1715376600 | 0.26 | -1.54 | -85.56 | 0.26 | 0.26 | 0.26 | 200 |
| 1715290140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715203740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715117340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715030940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714771740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714685340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714512540 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714426140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714166940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714080540 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713994140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713907740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713821340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713562140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713475740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713389340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1713302940 | 1.8 | 1.25 | 227.27 | 1.8 | 1.8 | 1.8 | 100 |
| 1713186000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712926800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712840400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712754000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712667600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712581200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712322000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712235600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712149200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1712062800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711976400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711630800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711544400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711458000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711371600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
