PETRG40 Ex:33,8 18/07/2025 (PETRG40)
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 |
|---|---|---|---|---|---|---|---|
| 1720215000 | 8.3 | -0.85 | -9.29 | 8.5 | 8.5 | 8.3 | 400 |
| 1720128600 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1720042200 | 9.15 | 1.33 | 17.01 | 9.15 | 9.15 | 9.15 | 100 |
| 1719955800 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719869400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719610200 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719523800 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719437400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719351000 | 7.82 | -0.37 | -4.52 | 7.8 | 7.82 | 7.8 | 800 |
| 1719264600 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719005400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718919000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718832600 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718746200 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718659800 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718400600 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718314200 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718227800 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718141400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718055000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1717795800 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1717709400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1717623000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1717536600 | 8.19 | 0.79 | 10.68 | 8.1 | 8.19 | 8.1 | 1000 |
| 1717450140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1717190940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1717018140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1716931740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1716845340 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1716586140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1716499740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1716413340 | 7.4 | 0.08 | 1.09 | 7.4 | 7.4 | 7.4 | 1000 |
| 1716327000 | 7.32 | -1.63 | -18.21 | 7.3 | 7.32 | 7.28 | 13000 |
| 1716240600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1715981400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1715895000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1715808600 | 8.95 | -2.38 | -21.01 | 9.14 | 9.14 | 8.95 | 800 |
| 1715722140 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1715635740 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1715376540 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1715290140 | 11.33 | 1.05 | 10.21 | 11.33 | 11.33 | 11.33 | 6100 |
| 1715203800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715117400 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715031000 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1714771800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1714685400 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1714512600 | 10.28 | 1.08 | 11.74 | 10.5 | 10.5 | 10.28 | 61000 |
| 1714426140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1714166940 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1714080540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1713994140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1713907740 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1713821340 | 9.2 | 1.98 | 27.42 | 9.2 | 9.2 | 9.2 | 100 |
| 1713562140 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1713475740 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1713389340 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1713302940 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1713216540 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1712957340 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1712870940 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1712784540 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1712698140 | 7.22 | 0.01 | 0.14 | 7.3 | 7.34 | 7.15 | 59000 |
| 1712611740 | 7.21 | 0.44 | 6.50 | 7.2 | 7.21 | 7.2 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
