PETRG350 Ex:29,92 19/07/2024 (PETRG350)
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 |
|---|---|---|---|---|---|---|---|
| 1721424600 | 8.99 | 0.39 | 4.53 | 8.6199999 | 8.99 | 8.6199999 | 400 |
| 1721338200 | 8.6 | -0.43 | -4.76 | 8.63 | 8.7 | 8.6 | 13000 |
| 1721251800 | 9.03 | 0.64 | 7.63 | 8.58 | 9.03 | 8.55 | 7100 |
| 1721165340 | 8.39 | -0.32 | -3.67 | 8.2899999 | 8.39 | 8.2899999 | 4700 |
| 1721079000 | 8.71 | 0.2 | 2.35 | 8.71 | 8.71 | 8.71 | 1500 |
| 1720819800 | 8.51 | 0.11 | 1.31 | 8.51 | 8.51 | 8.51 | 500 |
| 1720733400 | 8.4 | 0 | 0.00 | 8.35 | 8.4 | 8.35 | 3500 |
| 1720647000 | 8.4 | 0.82 | 10.82 | 8.56 | 8.56 | 8.4 | 5100 |
| 1720560600 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1720474200 | 7.58 | -0.02 | -0.26 | 7.62 | 7.62 | 7.58 | 5000 |
| 1720215000 | 7.6 | -0.03 | -0.39 | 7.61 | 7.61 | 7.47 | 6000 |
| 1720128540 | 7.63 | -0.6 | -7.29 | 7.54 | 7.63 | 7.54 | 800 |
| 1720042200 | 8.23 | -0.59 | -6.69 | 8.5399999 | 8.75 | 8.23 | 1800 |
| 1719955800 | 8.82 | -0.08 | -0.90 | 8.82 | 8.82 | 8.82 | 700 |
| 1719869400 | 8.9 | 0.55 | 6.59 | 8.74 | 8.9 | 8.74 | 21700 |
| 1719610200 | 8.35 | 0.16 | 1.95 | 8.35 | 8.35 | 8.35 | 100 |
| 1719523800 | 8.19 | 0.87 | 11.89 | 7.93 | 8.19 | 7.68 | 700 |
| 1719437400 | 7.32 | 0.04 | 0.55 | 7.32 | 7.32 | 7.32 | 3800 |
| 1719351000 | 7.28 | 0.01 | 0.14 | 7.23 | 7.28 | 7.23 | 2200 |
| 1719264600 | 7.27 | 0.25 | 3.56 | 6.97 | 7.27 | 6.97 | 15900 |
| 1719005400 | 7.02 | 0.15 | 2.18 | 7.02 | 7.04 | 7.02 | 12300 |
| 1718918940 | 6.87 | 0.84 | 13.93 | 7 | 7 | 6.87 | 4900 |
| 1718832540 | 6.03 | -0.04 | -0.66 | 6.16 | 6.16 | 6.03 | 4600 |
| 1718746200 | 6.07 | 0.71 | 13.25 | 6.01 | 6.07 | 6.01 | 5300 |
| 1718659800 | 5.36 | -0.82 | -13.27 | 4.86 | 5.38 | 4.86 | 8000 |
| 1718400600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1718314200 | 6.18 | -1 | -13.93 | 5.8099999 | 6.26 | 5.8099999 | 9800 |
| 1718227800 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1718141400 | 7.18 | 0 | 0.00 | 7.21 | 7.21 | 7.18 | 8200 |
| 1718055000 | 7.18 | 0.08 | 1.13 | 7.4 | 7.41 | 7.18 | 10800 |
| 1717795800 | 7.1 | -0.9 | -11.25 | 7.62 | 7.62 | 7.1 | 1800 |
| 1717709400 | 8 | 0.19 | 2.43 | 8 | 8 | 8 | 800 |
| 1717622940 | 7.81 | 0.25 | 3.31 | 7.81 | 7.81 | 7.81 | 100 |
| 1717536600 | 7.56 | 0.38 | 5.29 | 7.53 | 7.56 | 7.53 | 1000 |
| 1717450140 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1717190940 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1717018140 | 7.18 | -0.37 | -4.90 | 7.18 | 7.18 | 7.18 | 100 |
| 1716931740 | 7.55 | 0.85 | 12.69 | 7.55 | 7.55 | 7.55 | 21000 |
| 1716845400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1716586200 | 6.7 | -0.42 | -5.90 | 6.7 | 6.7 | 6.7 | 200 |
| 1716499800 | 7.12 | -0.48 | -6.32 | 7.12 | 7.12 | 7.12 | 16000 |
| 1716413400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1716327000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1716240600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715981400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715895000 | 7.6 | -0.57 | -6.98 | 7.69 | 7.69 | 7.6 | 900 |
| 1715808600 | 8.17 | -1.78 | -17.89 | 8.17 | 8.17 | 8.17 | 2000 |
| 1715722200 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1715635800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1715376600 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1715290200 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1715203800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1715117400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
