PETRG370 Ex:31,92 19/07/2024 (PETRG370)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720647000 | 6.42 | -0.24 | -3.60 | 6.5199999 | 6.5199999 | 6.42 | 7300 |
| 1720560540 | 6.66 | -0.02 | -0.30 | 6.66 | 6.66 | 6.66 | 2000 |
| 1720474200 | 6.68 | 1.22 | 22.34 | 6.08 | 6.68 | 6.0599999 | 5200 |
| 1720214940 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1720128540 | 5.46 | -0.72 | -11.65 | 5.82 | 5.82 | 5.45 | 23200 |
| 1720042200 | 6.18 | -0.53 | -7.90 | 6.4 | 6.4 | 6.18 | 9500 |
| 1719955800 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1719869400 | 6.71 | 0.36 | 5.67 | 6.62 | 6.75 | 6.62 | 9200 |
| 1719610200 | 6.35 | 0.13 | 2.09 | 6.23 | 6.39 | 6.23 | 1500 |
| 1719523800 | 6.22 | 1.02 | 19.62 | 6.05 | 6.22 | 5.73 | 3300 |
| 1719437400 | 5.2 | 0.11 | 2.16 | 5.2 | 5.2 | 5.2 | 100 |
| 1719351000 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1719264600 | 5.09 | 0 | 0.00 | 5.57 | 5.57 | 5.09 | 500 |
| 1719005400 | 5.09 | 0.16 | 3.25 | 5.09 | 5.09 | 5.09 | 5200 |
| 1718918940 | 4.93 | 0.47 | 10.54 | 5.18 | 5.21 | 4.85 | 115700 |
| 1718832540 | 4.46 | 0 | 0.00 | 4.46 | 4.59 | 4.28 | 111200 |
| 1718746200 | 4.46 | 0.95 | 27.07 | 3.77 | 4.47 | 3.77 | 11500 |
| 1718659800 | 3.51 | -0.13 | -3.57 | 3.35 | 3.69 | 3.2 | 22600 |
| 1718400600 | 3.64 | -0.72 | -16.51 | 3.3 | 3.64 | 3.3 | 24000 |
| 1718314200 | 4.36 | -1 | -18.66 | 4.75 | 4.75 | 4.2 | 13100 |
| 1718227800 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1718141400 | 5.36 | -0.15 | -2.72 | 5.36 | 5.36 | 5.36 | 7400 |
| 1718055000 | 5.51 | 0.34 | 6.58 | 5.46 | 5.55 | 5.46 | 1600 |
| 1717795800 | 5.17 | -0.69 | -11.77 | 5.5599999 | 5.5599999 | 5.15 | 5100 |
| 1717709340 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1717622940 | 5.86 | 0.16 | 2.81 | 5.86 | 5.86 | 5.86 | 1000 |
| 1717536600 | 5.7 | -0.2 | -3.39 | 5.71 | 5.71 | 5.67 | 500 |
| 1717450200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1717191000 | 5.9 | 0.51 | 9.46 | 5.9 | 5.9 | 5.9 | 100 |
| 1717018140 | 5.39 | -0.5 | -8.49 | 5.39 | 5.39 | 5.39 | 1000 |
| 1716931740 | 5.89 | 0.72 | 13.93 | 5.76 | 5.92 | 5.76 | 500 |
| 1716845340 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716586140 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716499740 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716413340 | 5.17 | 0.34 | 7.04 | 4.95 | 5.17 | 4.95 | 1700 |
| 1716327000 | 4.83 | 0.12 | 2.55 | 4.83 | 4.92 | 4.83 | 3200 |
| 1716240600 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1715981400 | 4.71 | -0.68 | -12.62 | 5.1 | 5.1 | 4.71 | 4300 |
| 1715895000 | 5.39 | -3.96 | -42.35 | 5.71 | 5.71 | 5.39 | 1300 |
| 1715808600 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1715722200 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1715635800 | 9.35 | 0.99 | 11.84 | 9.35 | 9.35 | 9.35 | 5000 |
| 1715346000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1715259600 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1715173200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1715086800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1715000400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714741200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714654800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714482000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714395600 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714136400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1714050000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713963600 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713877200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713790800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713531600 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713445200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713358800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713272400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1713186000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1712926800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1712840400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
