PETRH290 Ex:15 16/08/2024 (PETRH290)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720733340 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1720646940 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1720560540 | 23.58 | 0.88 | 3.88 | 23.56 | 23.58 | 23.56 | 8000 |
| 1720474200 | 22.7 | -0.42 | -1.82 | 22.7 | 22.7 | 22.7 | 300 |
| 1720215000 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1720128600 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1720042200 | 23.12 | -0.58 | -2.45 | 23.3 | 23.3 | 23.1 | 3200 |
| 1719955800 | 23.7 | 2.02 | 9.32 | 23.7 | 23.7 | 23.7 | 500 |
| 1719869340 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719610140 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719523740 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719437340 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719350940 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719264540 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1719005340 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1718918940 | 21.68 | 0.63 | 2.99 | 21.75 | 21.82 | 21.66 | 39500 |
| 1718832540 | 21.05 | 0.25 | 1.20 | 21.05 | 21.05 | 21.05 | 1000 |
| 1718746200 | 20.8 | 0.6 | 2.97 | 20.2 | 20.8 | 20.2 | 1700 |
| 1718659800 | 20.2 | -1.95 | -8.80 | 20 | 20.2 | 20 | 8900 |
| 1718400600 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1718314200 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1718227800 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1718141400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1718055000 | 22.15 | -0.09 | -0.40 | 22.16 | 22.16 | 22.15 | 185000 |
| 1717795740 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717709340 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717622940 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717536540 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717450140 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717190940 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1717018140 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1716931740 | 22.24 | 0.57 | 2.63 | 22.24 | 22.24 | 22.24 | 100 |
| 1716845400 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1716586200 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1716499800 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1716413400 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1716327000 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1716240600 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1715981400 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1715895000 | 21.67 | -1.1 | -4.83 | 21.85 | 21.85 | 21.67 | 34500 |
| 1715808600 | 22.77 | 1.37 | 6.40 | 22.77 | 22.77 | 22.77 | 3300 |
| 1715722200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715635800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715376600 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715290200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715203800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715117400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1715031000 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714771800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714685400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714512600 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714426200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714167000 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1714080600 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713994200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713907800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713821400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713562200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713475800 | 21.4 | 0.38 | 1.81 | 21.45 | 21.45 | 21.4 | 8200 |
| 1713389340 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1713302940 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1713216540 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1712957340 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
