PETRG365 Ex:32,92 19/07/2024 (PETRG365)
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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 4.22 | 0.19 | 4.71 | 4.01 | 4.33 | 4.01 | 352800 |
| 1718918940 | 4.03 | 0.53 | 15.14 | 4.01 | 4.33 | 3.82 | 421800 |
| 1718832540 | 3.5 | -0.03 | -0.85 | 3.47 | 3.54 | 3.36 | 240800 |
| 1718746200 | 3.53 | 0.75 | 26.98 | 2.96 | 3.63 | 2.92 | 37500 |
| 1718659800 | 2.7799999 | 0.13 | 4.91 | 2.39 | 2.83 | 2.39 | 44000 |
| 1718400600 | 2.65 | -0.85 | -24.29 | 3.16 | 3.16 | 2.35 | 32400 |
| 1718314200 | 3.5 | -0.9 | -20.45 | 3.79 | 3.79 | 3.05 | 44100 |
| 1718227800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718141400 | 4.4 | -0.2 | -4.35 | 4.46 | 4.47 | 4.38 | 9700 |
| 1718055000 | 4.6 | 0.06 | 1.32 | 4.22 | 4.6 | 4.22 | 8400 |
| 1717795800 | 4.54 | -0.35 | -7.16 | 4.54 | 4.54 | 4.54 | 4400 |
| 1717709340 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1717622940 | 4.89 | 0.13 | 2.73 | 4.89 | 4.89 | 4.89 | 3000 |
| 1717536600 | 4.76 | -0.49 | -9.33 | 5.0599999 | 5.0599999 | 4.55 | 6000 |
| 1717450200 | 5.25 | -0.25 | -4.55 | 5.38 | 5.38 | 5.22 | 500 |
| 1717191000 | 5.5 | 0.95 | 20.88 | 5.05 | 5.5199999 | 5.04 | 52500 |
| 1717018140 | 4.55 | -0.19 | -4.01 | 4.55 | 4.55 | 4.55 | 100 |
| 1716931740 | 4.74 | 0.99 | 26.40 | 4.46 | 4.74 | 4.46 | 400 |
| 1716845400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1716586200 | 3.75 | -0.1 | -2.60 | 3.75 | 3.75 | 3.75 | 700 |
| 1716499800 | 3.85 | -0.13 | -3.27 | 4.58 | 4.58 | 3.85 | 23200 |
| 1716413340 | 3.98 | 0.02 | 0.51 | 3.98 | 3.98 | 3.98 | 100 |
| 1716327000 | 3.96 | -0.02 | -0.50 | 4.01 | 4.03 | 3.96 | 1100 |
| 1716240600 | 3.98 | 0.1 | 2.58 | 4.2699999 | 4.2699999 | 3.92 | 2500 |
| 1715981400 | 3.88 | -1.42 | -26.79 | 4.15 | 4.15 | 3.87 | 38000 |
| 1715895000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1715808600 | 5.3 | -3.37 | -38.87 | 5.3 | 5.3 | 5.3 | 5400 |
| 1715722200 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1715635800 | 8.67 | 3.33 | 62.36 | 8.5 | 8.67 | 8.5 | 1000 |
| 1715346000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1715259600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1715173200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1715086800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1715000400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714741200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714654800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714482000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714395600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714136400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714050000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713963600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713877200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713790800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713531600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713445200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713358800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713272400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1713186000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712926800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712840400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712754000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712667600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712581200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712322000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712235600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712149200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1712062800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1711976400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1711630800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1711544400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1711458000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1711371600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
