PETRG250 Ex:21,17 19/07/2024 (PETRG250)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721338200 | 17.26 | -0.07 | -0.40 | 17.29 | 17.3 | 17.25 | 258400 |
| 1721251800 | 17.33 | 0.12 | 0.70 | 17.39 | 17.39 | 17.31 | 12700 |
| 1721165340 | 17.21 | -0.34 | -1.94 | 17.08 | 17.27 | 17.08 | 126000 |
| 1721079000 | 17.55 | 0.47 | 2.75 | 17.22 | 17.55 | 17.2 | 21300 |
| 1720819800 | 17.08 | -0.02 | -0.12 | 17.25 | 17.25 | 17.08 | 4500 |
| 1720733400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 800 |
| 1720647000 | 17.1 | 0.67 | 4.08 | 17.31 | 17.31 | 17.1 | 800 |
| 1720560600 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1720474200 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1720215000 | 16.43 | 0.26 | 1.61 | 16.44 | 16.44 | 16.43 | 3600 |
| 1720128540 | 16.17 | -0.67 | -3.98 | 16.23 | 16.23 | 16.17 | 3000 |
| 1720042200 | 16.84 | -0.86 | -4.86 | 17.12 | 17.12 | 16.81 | 43100 |
| 1719955800 | 17.7 | 0.12 | 0.68 | 17.7 | 17.7 | 17.7 | 100 |
| 1719869400 | 17.58 | 0.28 | 1.62 | 17.44 | 17.6 | 17.44 | 10400 |
| 1719610200 | 17.3 | 1.15 | 7.12 | 17.3 | 17.3 | 17.3 | 100 |
| 1719523800 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719437400 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719351000 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719264600 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719005400 | 16.149999 | 0.15 | 0.94 | 15.65 | 16.149999 | 15.65 | 200 |
| 1718918940 | 16 | 1.09 | 7.31 | 15.55 | 16 | 15.48 | 22000 |
| 1718832540 | 14.91 | 0.11 | 0.74 | 14.93 | 14.95 | 14.81 | 22300 |
| 1718746200 | 14.8 | 0.85 | 6.09 | 14.63 | 14.8 | 14.63 | 1300 |
| 1718659800 | 13.95 | -0.4 | -2.79 | 13.38 | 14.05 | 13.38 | 94200 |
| 1718400600 | 14.35 | 0.15 | 1.06 | 14.37 | 14.37 | 13.81 | 4300 |
| 1718314200 | 14.2 | -1.66 | -10.47 | 14.35 | 14.39 | 14.2 | 7700 |
| 1718227800 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1718141400 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1718055000 | 15.86 | 0.36 | 2.32 | 15.6 | 16.03 | 15.6 | 24500 |
| 1717795800 | 15.5 | -1.05 | -6.34 | 16.35 | 16.35 | 15.5 | 38000 |
| 1717709400 | 16.55 | 0.05 | 0.30 | 16.55 | 16.67 | 16.5 | 5200 |
| 1717622940 | 16.5 | 0.65 | 4.10 | 16.35 | 16.5 | 16.3 | 4200 |
| 1717536540 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1717450140 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1717190940 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1717018140 | 15.85 | -0.2 | -1.25 | 15.9 | 16.2 | 15.75 | 8200 |
| 1716931740 | 16.05 | 1.19 | 8.01 | 16.05 | 16.05 | 16.05 | 11000 |
| 1716845340 | 14.86 | 0.15 | 1.02 | 14.86 | 14.86 | 14.86 | 100 |
| 1716586200 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1716499800 | 14.71 | -0.15 | -1.01 | 14.71 | 14.71 | 14.71 | 100 |
| 1716413340 | 14.86 | -0.11 | -0.73 | 14.78 | 14.86 | 14.78 | 1000 |
| 1716327000 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1716240600 | 14.97 | 0.13 | 0.88 | 14.69 | 14.98 | 14.69 | 400 |
| 1715981400 | 14.84 | -0.8 | -5.12 | 14.89 | 14.89 | 14.84 | 4200 |
| 1715895000 | 15.64 | -1.13 | -6.74 | 16.44 | 16.44 | 15.64 | 256700 |
| 1715808600 | 16.77 | -3.05 | -15.39 | 16.739999 | 16.77 | 16.739999 | 3300 |
| 1715722200 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1715635800 | 19.82 | 0.22 | 1.12 | 20 | 20 | 19.45 | 600 |
| 1715376540 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1715290140 | 19.6 | 8.25 | 72.69 | 19.6 | 19.6 | 19.6 | 800 |
| 1715173200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1715086800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1715000400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714741200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714654800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714482000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714395600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714136400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714050000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1713963600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1713877200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1713790800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1713531600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
