Register for real-time alerts, custom portfolio, and market movers
PETRE366 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.90 | 0.05 | 0.64% | 8.28 | 8.28 | 7.75 | 24,800 |
| May 09 2024 | 7.85 | 0.61 | 8.43% | 7.60 | 7.92 | 7.53 | 56,100 |
| May 08 2024 | 7.24 | 0.42 | 6.16% | 7.11 | 7.30 | 7.11 | 31,200 |
| May 07 2024 | 6.82 | 0.17 | 2.56% | 6.55 | 6.85 | 6.55 | 33,400 |
| May 06 2024 | 6.65 | 2.19 | 49.10% | 6.28 | 6.65 | 6.28 | 18,300 |
| May 03 2024 | 4.46 | -2.06 | -31.60% | 4.68 | 4.68 | 4.12 | 133,200 |
| May 02 2024 | 6.52 | 0.06 | 0.93% | 6.86 | 6.86 | 6.46 | 7,100 |
| Apr 30 2024 | 6.46 | -0.02 | -0.31% | 6.38 | 6.51 | 6.35 | 28,200 |
| Apr 29 2024 | 6.48 | 0.75 | 13.09% | 6.04 | 6.55 | 5.96 | 30,900 |
| Apr 26 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0 |
| Apr 25 2024 | 5.73 | 0.74 | 14.83% | 5.18 | 5.80 | 4.82 | 158,700 |
| Apr 24 2024 | 4.99 | -0.15 | -2.92% | 5.20 | 5.57 | 4.99 | 93,600 |
| Apr 23 2024 | 5.14 | -0.09 | -1.72% | 5.10 | 5.20 | 4.75 | 296,100 |
| Apr 22 2024 | 5.23 | 0.82 | 18.59% | 4.60 | 5.23 | 4.59 | 49,100 |
| Apr 19 2024 | 4.41 | 0.72 | 19.51% | 3.73 | 4.87 | 3.73 | 116,700 |
| Apr 18 2024 | 3.69 | -0.11 | -2.89% | 3.92 | 4.38 | 3.67 | 159,900 |
| Apr 17 2024 | 3.80 | 0.15 | 4.11% | 3.62 | 3.88 | 3.44 | 63,100 |
| Apr 16 2024 | 3.65 | 0.31 | 9.28% | 3.21 | 3.67 | 3.21 | 52,300 |
| Apr 15 2024 | 3.34 | 0.19 | 6.03% | 3.12 | 3.53 | 3.12 | 55,800 |
| Apr 12 2024 | 3.15 | -0.34 | -9.74% | 3.96 | 3.96 | 3.10 | 108,900 |
| Apr 11 2024 | 3.49 | -0.28 | -7.43% | 3.75 | 3.75 | 3.46 | 51,900 |
| Apr 10 2024 | 3.77 | 0.65 | 20.83% | 2.98 | 3.79 | 2.98 | 42,800 |
| Apr 09 2024 | 3.12 | -0.05 | -1.58% | 3.30 | 3.39 | 2.72 | 132,000 |
| Apr 08 2024 | 3.17 | 0.22 | 7.46% | 2.69 | 3.40 | 2.50 | 65,100 |
| Apr 05 2024 | 2.95 | -0.03 | -1.01% | 2.68 | 3.05 | 2.39 | 126,100 |
| Apr 04 2024 | 2.98 | 0.17 | 6.05% | 2.83 | 3.89 | 2.50 | 219,400 |
| Apr 03 2024 | 2.81 | -0.14 | -4.75% | 2.90 | 3.03 | 2.77 | 68,600 |
| Apr 02 2024 | 2.95 | 0.66 | 28.82% | 2.30 | 2.95 | 2.30 | 1,651,300 |
| Apr 01 2024 | 2.29 | 0.13 | 6.02% | 2.21 | 2.29 | 2.01 | 95,200 |
| Mar 28 2024 | 2.16 | 0.50 | 30.12% | 1.76 | 2.16 | 1.67 | 165,400 |
| Mar 27 2024 | 1.66 | 0.09 | 5.73% | 1.54 | 1.70 | 1.52 | 262,200 |
| Mar 26 2024 | 1.57 | -0.15 | -8.72% | 1.71 | 1.71 | 1.53 | 34,500 |
| Mar 25 2024 | 1.72 | 0.16 | 10.26% | 1.60 | 1.86 | 1.60 | 70,300 |
| Mar 22 2024 | 1.56 | 0.12 | 8.33% | 1.43 | 1.59 | 1.25 | 1,819,500 |
| Mar 21 2024 | 1.44 | -0.48 | -25.00% | 2.12 | 2.12 | 1.39 | 235,400 |
| Mar 20 2024 | 1.92 | 0.32 | 20.00% | 1.58 | 1.92 | 1.58 | 62,500 |
| Mar 19 2024 | 1.60 | -0.10 | -5.88% | 1.77 | 1.97 | 1.50 | 127,900 |
| Mar 18 2024 | 1.70 | 0.03 | 1.80% | 1.91 | 1.95 | 1.45 | 1,076,800 |
| Mar 15 2024 | 1.67 | -0.13 | -7.22% | 1.84 | 1.84 | 1.67 | 41,200 |
| Mar 14 2024 | 1.80 | -0.17 | -8.63% | 2.02 | 2.13 | 1.77 | 54,900 |
| Mar 13 2024 | 1.97 | -0.26 | -11.66% | 2.03 | 2.33 | 1.97 | 2,400 |
| Mar 12 2024 | 2.23 | 0.25 | 12.63% | 2.11 | 2.31 | 1.96 | 13,500 |
| Mar 11 2024 | 1.98 | -0.18 | -8.33% | 1.53 | 3.20 | 1.53 | 19,300 |
| Mar 08 2024 | 2.16 | -2.84 | -56.80% | 2.05 | 2.56 | 1.85 | 25,300 |
| Mar 07 2024 | 5.00 | 0.25 | 5.26% | 5.00 | 5.00 | 4.90 | 1,500 |
| Mar 06 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| Mar 05 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 6,000 |
| Mar 04 2024 | 4.75 | -0.56 | -10.55% | 4.99 | 4.99 | 4.75 | 4,200 |
| Mar 01 2024 | 5.31 | 0.56 | 11.79% | 5.15 | 5.31 | 5.15 | 8,300 |
| Feb 29 2024 | 4.75 | -0.10 | -2.06% | 5.13 | 5.13 | 4.75 | 10,100 |
| Feb 28 2024 | 4.85 | -1.24 | -20.36% | 5.85 | 5.85 | 4.85 | 200 |
| Feb 27 2024 | 6.09 | 0.00 | 0.00% | 6.09 | 6.09 | 6.09 | 0 |
| Feb 26 2024 | 6.09 | 0.00 | 0.00% | 6.09 | 6.09 | 6.09 | 0 |
| Feb 23 2024 | 6.09 | -0.51 | -7.73% | 6.31 | 6.31 | 6.09 | 4,100 |
| Feb 22 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0 |
| Feb 21 2024 | 6.60 | -0.09 | -1.35% | 6.85 | 6.96 | 6.60 | 1,800 |
| Feb 20 2024 | 6.69 | -0.67 | -9.10% | 6.79 | 6.79 | 6.69 | 5,500 |
| Feb 19 2024 | 7.36 | 0.97 | 15.18% | 7.35 | 7.36 | 7.35 | 600 |
| Feb 16 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0 |
| Feb 15 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0 |
| Feb 14 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0 |
