PETRS1 Ex:30,67 19/07/2024 (PETRS1)
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 |
|---|---|---|---|---|---|---|---|
| 1721338200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1721251740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721165340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1721079000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720819800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720733400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720647000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 41200 |
| 1720560600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720474200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 603500 |
| 1720215000 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 1200 |
| 1720128600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720042200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1719955800 | 0.02 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 31300 |
| 1719869400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1719610200 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.01 | 7800 |
| 1719523800 | 0.03 | -0.02 | -40.00 | 0.03 | 0.04 | 0.02 | 83000 |
| 1719437400 | 0.05 | 0.02 | 66.67 | 0.04 | 0.05 | 0.04 | 88500 |
| 1719351000 | 0.03 | -0.01 | -25.00 | 0.03 | 0.04 | 0.03 | 55600 |
| 1719264600 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 57600 |
| 1719005400 | 0.05 | -0.02 | -28.57 | 0.06 | 0.06 | 0.05 | 11400 |
| 1718918940 | 0.07 | -0.04 | -36.36 | 0.08 | 0.08 | 0.06 | 247600 |
| 1718832540 | 0.11 | 0 | 0.00 | 0.1 | 0.12 | 0.1 | 57000 |
| 1718746200 | 0.11 | -0.07 | -38.89 | 0.15 | 0.15 | 0.11 | 49400 |
| 1718659800 | 0.18 | -0.01 | -5.26 | 0.23 | 0.23 | 0.17 | 50800 |
| 1718400600 | 0.19 | 0.03 | 18.75 | 0.2 | 0.25 | 0.16 | 334500 |
| 1718314200 | 0.16 | 0.04 | 33.33 | 0.14 | 0.23 | 0.14 | 65900 |
| 1718227800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718141400 | 0.12 | 0.02 | 20.00 | 0.1 | 0.13 | 0.1 | 88600 |
| 1718055000 | 0.1 | -0.1 | -50.00 | 0.1 | 0.11 | 0.1 | 9900 |
| 1717795800 | 0.2 | 0.12 | 150.00 | 0.08 | 0.2 | 0.08 | 83700 |
| 1717709400 | 0.08 | 0 | 0.00 | 0.06 | 0.08 | 0.06 | 19800 |
| 1717622940 | 0.08 | -0.03 | -27.27 | 0.09 | 0.09 | 0.08 | 35400 |
| 1717536600 | 0.11 | 0.03 | 37.50 | 0.1 | 0.11 | 0.1 | 19100 |
| 1717450200 | 0.08 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 385700 |
| 1717191000 | 0.08 | -0.06 | -42.86 | 0.11 | 0.11 | 0.08 | 97500 |
| 1717018140 | 0.14 | 0.01 | 7.69 | 0.13 | 0.15 | 0.13 | 39100 |
| 1716931740 | 0.13 | -0.05 | -27.78 | 0.14 | 0.14 | 0.12 | 55600 |
| 1716845340 | 0.18 | -0.02 | -10.00 | 0.17 | 0.18 | 0.17 | 54000 |
| 1716586200 | 0.2 | -0.02 | -9.09 | 0.2 | 0.2 | 0.2 | 5000 |
| 1716499800 | 0.22 | 0.02 | 10.00 | 0.18 | 0.22 | 0.17 | 88400 |
| 1716413340 | 0.2 | -0.03 | -13.04 | 0.22 | 0.22 | 0.2 | 54800 |
| 1716327000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1000 |
| 1716240600 | 0.23 | -0.01 | -4.17 | 0.21 | 0.24 | 0.21 | 88800 |
| 1715981400 | 0.24 | 0.02 | 9.09 | 0.23 | 0.28 | 0.23 | 41000 |
| 1715895000 | 0.22 | 0.14 | 175.00 | 0.15 | 0.22 | 0.15 | 3500 |
| 1715808600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715722200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715635800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1715376600 | 0.08 | -0.08 | -50.00 | 0.08 | 0.08 | 0.08 | 2100 |
| 1715290200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1715203800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1715117400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1715031000 | 0.16 | -0.12 | -42.86 | 0.16 | 0.16 | 0.16 | 3500 |
| 1714771800 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 600 |
| 1714685340 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714512540 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714426140 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714166940 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714080540 | 0.28 | -0.03 | -9.68 | 0.25 | 0.28 | 0.25 | 200 |
| 1713994200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 100 |
| 1713907800 | 0.31 | -0.09 | -22.50 | 0.31 | 0.31 | 0.31 | 300 |
| 1713821400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713562200 | 0.4 | -0.24 | -37.50 | 0.4 | 0.4 | 0.4 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
