Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETRG365 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.22 | 0.19 | 4.71% | 4.01 | 4.33 | 4.01 | 352,800 |
| Jun 20 2024 | 4.03 | 0.53 | 15.14% | 4.01 | 4.33 | 3.82 | 421,800 |
| Jun 19 2024 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 3.36 | 240,800 |
| Jun 18 2024 | 3.53 | 0.75 | 26.98% | 2.96 | 3.63 | 2.92 | 37,500 |
| Jun 17 2024 | 2.78 | 0.13 | 4.91% | 2.39 | 2.83 | 2.39 | 44,000 |
| Jun 14 2024 | 2.65 | -0.85 | -24.29% | 3.16 | 3.16 | 2.35 | 32,400 |
| Jun 13 2024 | 3.50 | -0.90 | -20.45% | 3.79 | 3.79 | 3.05 | 44,100 |
| Jun 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| Jun 11 2024 | 4.40 | -0.20 | -4.35% | 4.46 | 4.47 | 4.38 | 9,700 |
| Jun 10 2024 | 4.60 | 0.06 | 1.32% | 4.22 | 4.60 | 4.22 | 8,400 |
| Jun 07 2024 | 4.54 | -0.35 | -7.16% | 4.54 | 4.54 | 4.54 | 4,400 |
| Jun 06 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0 |
| Jun 05 2024 | 4.89 | 0.13 | 2.73% | 4.89 | 4.89 | 4.89 | 3,000 |
| Jun 04 2024 | 4.76 | -0.49 | -9.33% | 5.06 | 5.06 | 4.55 | 6,000 |
| Jun 03 2024 | 5.25 | -0.25 | -4.55% | 5.38 | 5.38 | 5.22 | 500 |
| May 31 2024 | 5.50 | 0.95 | 20.88% | 5.05 | 5.52 | 5.04 | 52,500 |
| May 29 2024 | 4.55 | -0.19 | -4.01% | 4.55 | 4.55 | 4.55 | 100 |
| May 28 2024 | 4.74 | 0.99 | 26.40% | 4.46 | 4.74 | 4.46 | 400 |
| May 27 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| May 24 2024 | 3.75 | -0.10 | -2.60% | 3.75 | 3.75 | 3.75 | 700 |
| May 23 2024 | 3.85 | -0.13 | -3.27% | 4.58 | 4.58 | 3.85 | 23,200 |
| May 22 2024 | 3.98 | 0.02 | 0.51% | 3.98 | 3.98 | 3.98 | 100 |
| May 21 2024 | 3.96 | -0.02 | -0.50% | 4.01 | 4.03 | 3.96 | 1,100 |
| May 20 2024 | 3.98 | 0.10 | 2.58% | 4.27 | 4.27 | 3.92 | 2,500 |
| May 17 2024 | 3.88 | -1.42 | -26.79% | 4.15 | 4.15 | 3.87 | 38,000 |
| May 16 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| May 15 2024 | 5.30 | -3.37 | -38.87% | 5.30 | 5.30 | 5.30 | 5,400 |
| May 14 2024 | 8.67 | 0.00 | 0.00% | 8.67 | 8.67 | 8.67 | 0 |
| May 13 2024 | 8.67 | 3.33 | 62.36% | 8.50 | 8.67 | 8.50 | 1,000 |
| May 10 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 09 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 08 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 07 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 06 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 03 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| May 02 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 30 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 29 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 26 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 25 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 24 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 23 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 22 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 19 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 18 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 17 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 16 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 15 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 12 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 11 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 10 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 09 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 08 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 05 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 04 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 03 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 02 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Apr 01 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Mar 28 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Mar 27 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Mar 26 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| Mar 25 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
