ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PETRG250 PETRG250 Ex:21,17 19/07/2024

17.26
-0.07 (-0.40%)
Jul 18 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock