PETRG335 Ex:28,42 19/07/2024 (PETRG335)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1721424600 | 10.13 | 0.09 | 0.90 | 10.05 | 10.13 | 10.05 | 2900 |
| 1721338200 | 10.04 | -0.05 | -0.50 | 10.13 | 10.2 | 10.02 | 26900 |
| 1721251800 | 10.09 | 0.18 | 1.82 | 10.16 | 10.16 | 10.07 | 112800 |
| 1721165340 | 9.91 | -0.35 | -3.41 | 9.92 | 9.92 | 9.8699999 | 13000 |
| 1721079000 | 10.26 | 0.46 | 4.69 | 10.08 | 10.28 | 10.08 | 21000 |
| 1720819800 | 9.8 | -0.15 | -1.51 | 9.88 | 9.88 | 9.7899999 | 60500 |
| 1720733400 | 9.95 | -0.16 | -1.58 | 10 | 10 | 9.95 | 1700 |
| 1720646940 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1720560540 | 10.11 | -0.03 | -0.30 | 10.16 | 10.16 | 10.11 | 300 |
| 1720474200 | 10.14 | 1.19 | 13.30 | 9.13 | 10.15 | 9.13 | 8000 |
| 1720215000 | 8.95 | -0.15 | -1.65 | 8.95 | 8.95 | 8.95 | 2000 |
| 1720128540 | 9.1 | -0.69 | -7.05 | 9.84 | 9.84 | 9.01 | 2400 |
| 1720042200 | 9.7899999 | -0.53 | -5.14 | 10.2 | 10.2 | 9.7899999 | 1200 |
| 1719955800 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 2000 |
| 1719869400 | 10.32 | 0.92 | 9.79 | 10.05 | 10.37 | 10.05 | 17200 |
| 1719610200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1719523800 | 9.4 | 0.72 | 8.29 | 9.19 | 9.4 | 9.16 | 2600 |
| 1719437400 | 8.68 | 0.16 | 1.88 | 8.68 | 8.68 | 8.68 | 5300 |
| 1719351000 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1719264600 | 8.52 | 0.08 | 0.95 | 8.43 | 8.52 | 8.43 | 9000 |
| 1719005400 | 8.44 | 0.08 | 0.96 | 8.53 | 8.53 | 8.43 | 2000 |
| 1718918940 | 8.36 | 0.71 | 9.28 | 8.61 | 8.61 | 8.36 | 16100 |
| 1718832540 | 7.65 | -0.06 | -0.78 | 7.56 | 7.72 | 7.47 | 43700 |
| 1718746200 | 7.71 | 0.83 | 12.06 | 7.38 | 7.77 | 7.36 | 93900 |
| 1718659800 | 6.88 | -0.1 | -1.43 | 6.44 | 6.88 | 6.44 | 7100 |
| 1718400600 | 6.98 | -0.46 | -6.18 | 6.98 | 6.98 | 6.98 | 1000 |
| 1718314200 | 7.44 | -1.2 | -13.89 | 7.1 | 7.64 | 7.1 | 10300 |
| 1718227800 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1718141400 | 8.64 | 0 | 0.00 | 8.5399999 | 8.65 | 8.5399999 | 13000 |
| 1718055000 | 8.64 | 0.12 | 1.41 | 8.65 | 8.65 | 8.61 | 6000 |
| 1717795800 | 8.52 | -1.06 | -11.06 | 8.43 | 8.52 | 8.4 | 58600 |
| 1717709400 | 9.58 | 0.21 | 2.24 | 9.58 | 9.58 | 9.58 | 5700 |
| 1717623000 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1717536600 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1717450200 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1717191000 | 9.3699999 | 0.73 | 8.45 | 9.3699999 | 9.3699999 | 9.3699999 | 1200 |
| 1717018140 | 8.64 | -0.24 | -2.70 | 8.82 | 8.82 | 8.61 | 17800 |
| 1716931740 | 8.88 | 0.82 | 10.17 | 8.59 | 8.88 | 8.59 | 10100 |
| 1716845340 | 8.06 | -0.07 | -0.86 | 8.0399999 | 8.06 | 8.0399999 | 7800 |
| 1716586200 | 8.13 | 0.26 | 3.30 | 8.11 | 8.13 | 8.11 | 2700 |
| 1716499800 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1716413400 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1716327000 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1716240600 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1715981400 | 7.87 | -1.49 | -15.92 | 7.87 | 7.87 | 7.87 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
