PETRS350 Ex:29,92 19/07/2024 (PETRS350)
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 |
|---|---|---|---|---|---|---|---|
| 1721424540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721338140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 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 | 700 |
| 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 | 3200 |
| 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 | 6000 |
| 1720215000 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 113700 |
| 1720128540 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 11800 |
| 1720042200 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 65500 |
| 1719955800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1719869400 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 46500 |
| 1719610200 | 0.02 | 0.01 | 100.00 | 0.01 | 0.02 | 0.01 | 142500 |
| 1719523800 | 0.01 | -0.02 | -66.67 | 0.02 | 0.02 | 0.01 | 78300 |
| 1719437400 | 0.03 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 85600 |
| 1719351000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719264600 | 0.03 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 93000 |
| 1719005400 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 23900 |
| 1718918940 | 0.04 | -0.04 | -50.00 | 0.07 | 0.07 | 0.04 | 90200 |
| 1718832540 | 0.08 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 54300 |
| 1718746200 | 0.08 | -0.05 | -38.46 | 0.12 | 0.12 | 0.08 | 130100 |
| 1718659800 | 0.13 | -0.02 | -13.33 | 0.15 | 0.16 | 0.13 | 90400 |
| 1718400600 | 0.15 | 0.02 | 15.38 | 0.13 | 0.2 | 0.12 | 24700 |
| 1718314200 | 0.13 | 0.03 | 30.00 | 0.11 | 0.19 | 0.11 | 164700 |
| 1718227800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718141400 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 200 |
| 1718055000 | 0.08 | -0.08 | -50.00 | 0.08 | 0.08 | 0.08 | 100 |
| 1717795800 | 0.16 | 0.08 | 100.00 | 0.06 | 0.16 | 0.06 | 387400 |
| 1717709400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717623000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717536600 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 8900 |
| 1717450200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5200 |
| 1717191000 | 0.07 | -0.03 | -30.00 | 0.08 | 0.08 | 0.07 | 35000 |
| 1717018140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716931740 | 0.1 | -0.04 | -28.57 | 0.12 | 0.12 | 0.1 | 21000 |
| 1716845340 | 0.14 | -0.02 | -12.50 | 0.14 | 0.15 | 0.14 | 4600 |
| 1716586200 | 0.16 | 0.03 | 23.08 | 0.15 | 0.17 | 0.15 | 234900 |
| 1716499800 | 0.13 | -0.02 | -13.33 | 0.13 | 0.13 | 0.13 | 21000 |
| 1716413340 | 0.15 | -0.02 | -11.76 | 0.19 | 0.19 | 0.15 | 69500 |
| 1716327000 | 0.17 | -0.01 | -5.56 | 0.16 | 0.18 | 0.16 | 22000 |
| 1716240600 | 0.18 | -0.02 | -10.00 | 0.15 | 0.19 | 0.15 | 93500 |
| 1715981400 | 0.2 | 0.11 | 122.22 | 0.2 | 0.2 | 0.17 | 24900 |
| 1715895000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715808600 | 0.09 | 0.04 | 80.00 | 0.11 | 0.11 | 0.09 | 105100 |
| 1715722200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715635800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715376600 | 0.05 | -0.07 | -58.33 | 0.12 | 0.12 | 0.05 | 8500 |
| 1715290200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715203800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715117400 | 0.12 | -0.11 | -47.83 | 0.12 | 0.12 | 0.12 | 8000 |
| 1715031000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1714771800 | 0.23 | 0.1 | 76.92 | 0.24 | 0.24 | 0.21 | 2100 |
| 1714685400 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1714512600 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1714426200 | 0.13 | -0.33 | -71.74 | 0.15 | 0.15 | 0.13 | 1200 |
| 1714136400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1714050000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1713963600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1713877200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1713790800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
