Register for streaming realtime charts, analysis tools, and prices.
PETRF290 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.16 | -0.69 | -3.31% | 20.16 | 20.16 | 20.16 | 5,000 |
| Jun 13 2024 | 20.85 | -1.16 | -5.27% | 20.51 | 20.85 | 19.92 | 36,300 |
| Jun 12 2024 | 22.01 | 0.00 | 0.00% | 22.01 | 22.01 | 22.01 | 0 |
| Jun 11 2024 | 22.01 | 0.00 | 0.00% | 22.01 | 22.01 | 22.01 | 0 |
| Jun 10 2024 | 22.01 | -0.91 | -3.97% | 22.12 | 22.12 | 22.01 | 186,300 |
| Jun 07 2024 | 22.92 | 0.00 | 0.00% | 22.92 | 22.92 | 22.92 | 0 |
| Jun 06 2024 | 22.92 | 0.00 | 0.00% | 22.92 | 22.92 | 22.92 | 0 |
| Jun 05 2024 | 22.92 | 0.00 | 0.00% | 22.92 | 22.92 | 22.92 | 0 |
| Jun 04 2024 | 22.92 | 0.00 | 0.00% | 22.92 | 22.92 | 22.92 | 0 |
| Jun 03 2024 | 22.92 | 0.00 | 0.00% | 22.92 | 22.92 | 22.92 | 0 |
| May 31 2024 | 22.92 | 1.15 | 5.28% | 22.90 | 22.92 | 22.90 | 12,900 |
| May 29 2024 | 21.77 | 0.55 | 2.59% | 21.80 | 21.80 | 21.77 | 300 |
| May 28 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| May 27 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| May 24 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| May 23 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| May 22 2024 | 21.22 | 0.21 | 1.00% | 21.19 | 21.22 | 21.15 | 11,500 |
| May 21 2024 | 21.01 | 0.08 | 0.38% | 20.89 | 21.01 | 20.87 | 600 |
| May 20 2024 | 20.93 | 0.11 | 0.53% | 21.10 | 21.13 | 20.93 | 2,500 |
| May 17 2024 | 20.82 | -0.62 | -2.89% | 21.95 | 21.95 | 20.69 | 5,000 |
| May 16 2024 | 21.44 | -1.46 | -6.38% | 22.77 | 22.77 | 21.44 | 36,000 |
| May 15 2024 | 22.90 | -2.43 | -9.59% | 21.74 | 22.90 | 21.70 | 6,800 |
| May 14 2024 | 25.33 | -0.36 | -1.40% | 24.90 | 25.33 | 24.58 | 6,400 |
| May 13 2024 | 25.69 | -0.15 | -0.58% | 26.00 | 26.00 | 25.69 | 8,300 |
| May 10 2024 | 25.84 | 0.65 | 2.58% | 25.80 | 25.85 | 25.80 | 6,500 |
| May 09 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.19 | 25.19 | 0 |
| May 08 2024 | 25.19 | 0.42 | 1.70% | 25.16 | 25.19 | 25.16 | 185,000 |
| May 07 2024 | 24.77 | 1.34 | 5.72% | 24.65 | 24.78 | 24.65 | 9,800 |
| May 06 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| May 03 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| May 02 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| Apr 30 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| Apr 29 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| Apr 26 2024 | 23.43 | 0.00 | 0.00% | 23.43 | 23.43 | 23.43 | 0 |
| Apr 25 2024 | 23.43 | 1.33 | 6.02% | 22.85 | 23.43 | 22.85 | 10,800 |
| Apr 24 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
| Apr 23 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
| Apr 22 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
| Apr 19 2024 | 22.10 | 1.00 | 4.74% | 21.98 | 22.10 | 21.98 | 31,200 |
| Apr 18 2024 | 21.10 | 0.00 | 0.00% | 21.10 | 21.10 | 21.10 | 0 |
| Apr 17 2024 | 21.10 | 0.10 | 0.48% | 21.00 | 21.10 | 21.00 | 400 |
| Apr 16 2024 | 21.00 | 0.05 | 0.24% | 21.00 | 21.00 | 21.00 | 1,200 |
| Apr 15 2024 | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 0 |
| Apr 12 2024 | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 0 |
| Apr 11 2024 | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 0 |
| Apr 10 2024 | 20.95 | 1.40 | 7.16% | 20.95 | 20.95 | 20.95 | 200 |
| Apr 09 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 08 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 05 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 04 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 03 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 02 2024 | 19.55 | 1.55 | 8.61% | 19.50 | 19.55 | 19.50 | 3,500 |
| Apr 01 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 28 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 27 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 26 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 25 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 22 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 21 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 20 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 19 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
| Mar 18 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
