PETRG1 Ex:30,67 19/07/2024 (PETRG1)
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 |
|---|---|---|---|---|---|---|---|
| 1721424600 | 7.92 | 0.09 | 1.15 | 7.92 | 7.92 | 7.92 | 4200 |
| 1721338200 | 7.83 | 0 | 0.00 | 7.9 | 7.9 | 7.8 | 15100 |
| 1721251800 | 7.83 | 0.13 | 1.69 | 7.85 | 7.85 | 7.79 | 10200 |
| 1721165340 | 7.7 | -0.25 | -3.14 | 7.7 | 7.74 | 7.7 | 12000 |
| 1721079000 | 7.95 | 0.34 | 4.47 | 7.89 | 7.95 | 7.89 | 1900 |
| 1720819800 | 7.61 | -0.07 | -0.91 | 7.85 | 7.85 | 7.61 | 89600 |
| 1720733400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1720647000 | 7.68 | -0.24 | -3.03 | 7.73 | 7.73 | 7.68 | 3600 |
| 1720560540 | 7.92 | 1.1 | 16.13 | 8.07 | 8.07 | 7.92 | 5700 |
| 1720474200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1720215000 | 6.82 | -0.04 | -0.58 | 6.86 | 6.86 | 6.82 | 1000 |
| 1720128540 | 6.86 | -1.62 | -19.10 | 6.86 | 6.86 | 6.86 | 2000 |
| 1720042200 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1719955800 | 8.48 | 0.34 | 4.18 | 8.48 | 8.48 | 8.48 | 5400 |
| 1719869400 | 8.14 | 0.62 | 8.24 | 7.85 | 8.14 | 7.85 | 5800 |
| 1719610200 | 7.52 | 0.13 | 1.76 | 7.32 | 7.52 | 7.26 | 19300 |
| 1719523800 | 7.39 | 0.84 | 12.82 | 6.94 | 7.45 | 6.94 | 6400 |
| 1719437400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719351000 | 6.55 | 0.2 | 3.15 | 6.53 | 6.55 | 6.47 | 2400 |
| 1719264600 | 6.35 | 0.01 | 0.16 | 6.35 | 6.35 | 6.15 | 1200 |
| 1719005400 | 6.34 | 0.16 | 2.59 | 6.4 | 6.4 | 6.34 | 18200 |
| 1718918940 | 6.18 | 0.61 | 10.95 | 6.45 | 6.45 | 5.97 | 14100 |
| 1718832540 | 5.57 | 0.86 | 18.26 | 5.54 | 5.57 | 5.49 | 7300 |
| 1718746200 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718659800 | 4.71 | 0.17 | 3.74 | 4.47 | 4.79 | 4.36 | 19100 |
| 1718400600 | 4.54 | -0.98 | -17.75 | 4.97 | 4.98 | 4.54 | 15000 |
| 1718314200 | 5.5199999 | -0.93 | -14.42 | 5.5 | 5.5199999 | 4.96 | 6000 |
| 1718227800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1718141400 | 6.45 | -0.12 | -1.83 | 6.45 | 6.45 | 6.42 | 6400 |
| 1718055000 | 6.57 | 0.47 | 7.70 | 6.68 | 6.68 | 6.57 | 2000 |
| 1717795800 | 6.1 | -1.38 | -18.45 | 6.44 | 6.44 | 6.1 | 1200 |
| 1717709400 | 7.48 | 0.38 | 5.35 | 7.47 | 7.48 | 7.45 | 1000 |
| 1717622940 | 7.1 | 0.23 | 3.35 | 7 | 7.1 | 7 | 500 |
| 1717536600 | 6.87 | -0.65 | -8.64 | 6.95 | 6.95 | 6.74 | 400 |
| 1717450200 | 7.52 | 1.03 | 15.87 | 7.51 | 7.6 | 7.38 | 2400 |
| 1717190940 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1717018140 | 6.49 | -0.63 | -8.85 | 6.74 | 6.74 | 6.49 | 2200 |
| 1716931740 | 7.12 | 1.44 | 25.35 | 7.12 | 7.12 | 7.12 | 200 |
| 1716845400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1716586200 | 5.68 | -0.32 | -5.33 | 6.0199999 | 6.0199999 | 5.68 | 11300 |
| 1716499800 | 6 | 0.1 | 1.69 | 6.53 | 6.63 | 6 | 11700 |
| 1716413400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716327000 | 5.9 | 0.01 | 0.17 | 5.96 | 6.11 | 5.86 | 8400 |
| 1716240600 | 5.89 | 0.09 | 1.55 | 6 | 6 | 5.89 | 18400 |
| 1715981400 | 5.8 | -0.66 | -10.22 | 6.0599999 | 6.13 | 5.8 | 25000 |
| 1715895000 | 6.46 | -0.99 | -13.29 | 6.71 | 6.71 | 6.44 | 4800 |
| 1715808600 | 7.45 | -2.41 | -24.44 | 6.95 | 7.53 | 6.95 | 24900 |
| 1715722200 | 9.86 | 0.78 | 8.59 | 9.7 | 9.86 | 9.28 | 7500 |
| 1715635800 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1715376600 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1715290200 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1715203800 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1715117400 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1715031000 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714771800 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714685400 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714512600 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714426200 | 9.08 | 4.7 | 107.31 | 9.08 | 9.08 | 9.08 | 5000 |
| 1714136400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1714050000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1713963600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1713877200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1713790800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
