Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETRG250 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 17.26 | -0.07 | -0.40% | 17.29 | 17.30 | 17.25 | 258,400 |
| Jul 17 2024 | 17.33 | 0.12 | 0.70% | 17.39 | 17.39 | 17.31 | 12,700 |
| Jul 16 2024 | 17.21 | -0.34 | -1.94% | 17.08 | 17.27 | 17.08 | 126,000 |
| Jul 15 2024 | 17.55 | 0.47 | 2.75% | 17.22 | 17.55 | 17.20 | 21,300 |
| Jul 12 2024 | 17.08 | -0.02 | -0.12% | 17.25 | 17.25 | 17.08 | 4,500 |
| Jul 11 2024 | 17.10 | 0.00 | 0.00% | 17.10 | 17.10 | 17.10 | 800 |
| Jul 10 2024 | 17.10 | 0.67 | 4.08% | 17.31 | 17.31 | 17.10 | 800 |
| Jul 09 2024 | 16.43 | 0.00 | 0.00% | 16.43 | 16.43 | 16.43 | 0 |
| Jul 08 2024 | 16.43 | 0.00 | 0.00% | 16.43 | 16.43 | 16.43 | 0 |
| Jul 05 2024 | 16.43 | 0.26 | 1.61% | 16.44 | 16.44 | 16.43 | 3,600 |
| Jul 04 2024 | 16.17 | -0.67 | -3.98% | 16.23 | 16.23 | 16.17 | 3,000 |
| Jul 03 2024 | 16.84 | -0.86 | -4.86% | 17.12 | 17.12 | 16.81 | 43,100 |
| Jul 02 2024 | 17.70 | 0.12 | 0.68% | 17.70 | 17.70 | 17.70 | 100 |
| Jul 01 2024 | 17.58 | 0.28 | 1.62% | 17.44 | 17.60 | 17.44 | 10,400 |
| Jun 28 2024 | 17.30 | 1.15 | 7.12% | 17.30 | 17.30 | 17.30 | 100 |
| Jun 27 2024 | 16.15 | 0.00 | 0.00% | 16.15 | 16.15 | 16.15 | 0 |
| Jun 26 2024 | 16.15 | 0.00 | 0.00% | 16.15 | 16.15 | 16.15 | 0 |
| Jun 25 2024 | 16.15 | 0.00 | 0.00% | 16.15 | 16.15 | 16.15 | 0 |
| Jun 24 2024 | 16.15 | 0.00 | 0.00% | 16.15 | 16.15 | 16.15 | 0 |
| Jun 21 2024 | 16.15 | 0.15 | 0.94% | 15.65 | 16.15 | 15.65 | 200 |
| Jun 20 2024 | 16.00 | 1.09 | 7.31% | 15.55 | 16.00 | 15.48 | 22,000 |
| Jun 19 2024 | 14.91 | 0.11 | 0.74% | 14.93 | 14.95 | 14.81 | 22,300 |
| Jun 18 2024 | 14.80 | 0.85 | 6.09% | 14.63 | 14.80 | 14.63 | 1,300 |
| Jun 17 2024 | 13.95 | -0.40 | -2.79% | 13.38 | 14.05 | 13.38 | 94,200 |
| Jun 14 2024 | 14.35 | 0.15 | 1.06% | 14.37 | 14.37 | 13.81 | 4,300 |
| Jun 13 2024 | 14.20 | -1.66 | -10.47% | 14.35 | 14.39 | 14.20 | 7,700 |
| Jun 12 2024 | 15.86 | 0.00 | 0.00% | 15.86 | 15.86 | 15.86 | 0 |
| Jun 11 2024 | 15.86 | 0.00 | 0.00% | 15.86 | 15.86 | 15.86 | 0 |
| Jun 10 2024 | 15.86 | 0.36 | 2.32% | 15.60 | 16.03 | 15.60 | 24,500 |
| Jun 07 2024 | 15.50 | -1.05 | -6.34% | 16.35 | 16.35 | 15.50 | 38,000 |
| Jun 06 2024 | 16.55 | 0.05 | 0.30% | 16.55 | 16.67 | 16.50 | 5,200 |
| Jun 05 2024 | 16.50 | 0.65 | 4.10% | 16.35 | 16.50 | 16.30 | 4,200 |
| Jun 04 2024 | 15.85 | 0.00 | 0.00% | 15.85 | 15.85 | 15.85 | 0 |
| Jun 03 2024 | 15.85 | 0.00 | 0.00% | 15.85 | 15.85 | 15.85 | 0 |
| May 31 2024 | 15.85 | 0.00 | 0.00% | 15.85 | 15.85 | 15.85 | 0 |
| May 29 2024 | 15.85 | -0.20 | -1.25% | 15.90 | 16.20 | 15.75 | 8,200 |
| May 28 2024 | 16.05 | 1.19 | 8.01% | 16.05 | 16.05 | 16.05 | 11,000 |
| May 27 2024 | 14.86 | 0.15 | 1.02% | 14.86 | 14.86 | 14.86 | 100 |
| May 24 2024 | 14.71 | 0.00 | 0.00% | 14.71 | 14.71 | 14.71 | 0 |
| May 23 2024 | 14.71 | -0.15 | -1.01% | 14.71 | 14.71 | 14.71 | 100 |
| May 22 2024 | 14.86 | -0.11 | -0.73% | 14.78 | 14.86 | 14.78 | 1,000 |
| May 21 2024 | 14.97 | 0.00 | 0.00% | 14.97 | 14.97 | 14.97 | 0 |
| May 20 2024 | 14.97 | 0.13 | 0.88% | 14.69 | 14.98 | 14.69 | 400 |
| May 17 2024 | 14.84 | -0.80 | -5.12% | 14.89 | 14.89 | 14.84 | 4,200 |
| May 16 2024 | 15.64 | -1.13 | -6.74% | 16.44 | 16.44 | 15.64 | 256,700 |
| May 15 2024 | 16.77 | -3.05 | -15.39% | 16.74 | 16.77 | 16.74 | 3,300 |
| May 14 2024 | 19.82 | 0.00 | 0.00% | 19.82 | 19.82 | 19.82 | 0 |
| May 13 2024 | 19.82 | 0.22 | 1.12% | 20.00 | 20.00 | 19.45 | 600 |
| May 10 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| May 09 2024 | 19.60 | 8.25 | 72.69% | 19.60 | 19.60 | 19.60 | 800 |
| May 08 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| May 07 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| May 06 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| May 03 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| May 02 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 30 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 29 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 26 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 25 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 24 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 23 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
| Apr 22 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0 |
