PETRL329 Ex:26,64 20/12/2024 (PETRL329)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 10.49 | 0.29 | 2.84 | 10.43 | 10.49 | 10.43 | 1000 |
| 1734643800 | 10.2 | -1.2 | -10.53 | 11.17 | 11.22 | 10.2 | 52400 |
| 1734557400 | 11.4 | -0.09 | -0.78 | 11.4 | 11.4 | 11.4 | 100 |
| 1734470940 | 11.49 | 0.04 | 0.35 | 11.49 | 11.49 | 11.49 | 1200 |
| 1734384540 | 11.45 | -0.05 | -0.43 | 11.52 | 11.52 | 11.45 | 17600 |
| 1734125340 | 11.5 | -0.47 | -3.93 | 12 | 12 | 11.41 | 7600 |
| 1734038940 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1733952540 | 11.97 | -0.22 | -1.80 | 11.97 | 11.97 | 11.97 | 3000 |
| 1733866140 | 12.19 | 0.54 | 4.64 | 12.2 | 12.2 | 12.16 | 57500 |
| 1733779800 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1733520600 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1733434200 | 11.65 | 0.1 | 0.87 | 11.65 | 11.66 | 11.65 | 50000 |
| 1733347800 | 11.55 | 0.17 | 1.49 | 11.57 | 11.57 | 11.55 | 38000 |
| 1733261340 | 11.38 | 0.04 | 0.35 | 11.47 | 11.47 | 11.38 | 88000 |
| 1733174940 | 11.34 | 0.19 | 1.70 | 11.34 | 11.34 | 11.34 | 300 |
| 1732915800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1732829400 | 11.15 | -0.35 | -3.04 | 11.17 | 11.17 | 11.15 | 3400 |
| 1732742940 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732656540 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732570140 | 11.5 | -0.03 | -0.26 | 11.72 | 11.75 | 11.24 | 12000 |
| 1732310940 | 11.53 | 1.53 | 15.30 | 10.74 | 11.63 | 10.74 | 4200 |
| 1732224600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1732051800 | 10 | -0.05 | -0.50 | 10.15 | 10.25 | 10 | 8500 |
| 1731965340 | 10.05 | 0.86 | 9.36 | 10.05 | 10.05 | 10.05 | 4900 |
| 1731619800 | 9.19 | 0.14 | 1.55 | 9.19 | 9.19 | 9.19 | 2000 |
| 1731533400 | 9.05 | -0.07 | -0.77 | 8.95 | 9.06 | 8.95 | 8900 |
| 1731446940 | 9.1199999 | 0.67 | 7.93 | 8.7899999 | 9.22 | 8.7899999 | 5800 |
| 1731360540 | 8.45 | 0.1 | 1.20 | 8.43 | 8.51 | 8.43 | 53400 |
| 1731101400 | 8.35 | 0.7 | 9.15 | 8.1 | 8.35 | 8.07 | 9200 |
| 1731014940 | 7.65 | 0.07 | 0.92 | 7.77 | 8.02 | 7.6 | 14000 |
| 1730928600 | 7.58 | -0.1 | -1.30 | 7.5 | 7.58 | 7.39 | 2500 |
| 1730842200 | 7.68 | -0.02 | -0.26 | 7.67 | 7.69 | 7.29 | 4300 |
| 1730755800 | 7.7 | 0.1 | 1.32 | 7.95 | 8.02 | 7.7 | 3200 |
| 1730496600 | 7.6 | -0.95 | -11.11 | 7.89 | 7.89 | 7.6 | 4900 |
| 1730410200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730323800 | 8.55 | 0.32 | 3.89 | 8.55 | 8.55 | 8.55 | 100 |
| 1730237340 | 8.23 | 0 | 0.00 | 8.22 | 8.23 | 8.22 | 3500 |
| 1730151000 | 8.23 | -0.49 | -5.62 | 7.82 | 8.23 | 7.82 | 10100 |
| 1729891800 | 8.72 | 0.42 | 5.06 | 8.48 | 8.72 | 8.48 | 200 |
| 1729805400 | 8.3 | 0.31 | 3.88 | 8.18 | 8.3 | 8.18 | 7500 |
| 1729719000 | 7.99 | -0.99 | -11.02 | 7.99 | 7.99 | 7.99 | 1500 |
| 1729632600 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729546200 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729287000 | 8.98 | -0.65 | -6.75 | 9.07 | 9.07 | 8.98 | 400 |
| 1729200540 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1729114140 | 9.63 | 0.08 | 0.84 | 9.63 | 9.63 | 9.63 | 500 |
| 1729027740 | 9.55 | -0.5 | -4.98 | 9.55 | 9.55 | 9.55 | 400 |
| 1728941340 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1728682140 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1728595740 | 10.05 | -0.03 | -0.30 | 10.05 | 10.05 | 10.05 | 100 |
| 1728509340 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1728422940 | 10.08 | 0.72 | 7.69 | 10.08 | 10.08 | 10.08 | 100 |
| 1728336600 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1728077400 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1727991000 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1727904600 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1727818200 | 9.36 | 0.74 | 8.58 | 9.36 | 9.36 | 9.36 | 900 |
| 1727731800 | 8.6199999 | -0.27 | -3.04 | 9.23 | 9.23 | 8.6199999 | 40000 |
| 1727472540 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1727386140 | 8.89 | 0.25 | 2.89 | 8.89 | 8.89 | 8.89 | 100 |
| 1727269200 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1727182800 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1727096400 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
