PETRT373 Ex:33,5 16/08/2024 (PETRT373)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721424600 | 0.1 | 0.01 | 11.11 | 0.08 | 0.1 | 0.06 | 338600 |
| 1721338200 | 0.09 | 0 | 0.00 | 0.09 | 0.1 | 0.07 | 210400 |
| 1721251800 | 0.09 | -0.02 | -18.18 | 0.1 | 0.1 | 0.08 | 70100 |
| 1721165340 | 0.11 | 0.02 | 22.22 | 0.1 | 0.12 | 0.1 | 9900 |
| 1721079000 | 0.09 | -0.03 | -25.00 | 0.11 | 0.11 | 0.09 | 212700 |
| 1720819800 | 0.12 | -0.02 | -14.29 | 0.14 | 0.14 | 0.12 | 70000 |
| 1720733400 | 0.14 | -0.03 | -17.65 | 0.17 | 0.17 | 0.13 | 160000 |
| 1720647000 | 0.17 | 0.04 | 30.77 | 0.14 | 0.19 | 0.14 | 62400 |
| 1720560540 | 0.13 | 0.01 | 8.33 | 0.13 | 0.13 | 0.12 | 19200 |
| 1720474200 | 0.12 | -0.08 | -40.00 | 0.19 | 0.2 | 0.12 | 129100 |
| 1720215000 | 0.2 | -0.03 | -13.04 | 0.21 | 0.24 | 0.2 | 16600 |
| 1720128540 | 0.23 | 0.04 | 21.05 | 0.2 | 0.25 | 0.19 | 78000 |
| 1720042200 | 0.19 | 0.02 | 11.76 | 0.16 | 0.19 | 0.16 | 16100 |
| 1719955800 | 0.17 | 0.02 | 13.33 | 0.12 | 0.17 | 0.12 | 31800 |
| 1719869400 | 0.15 | -0.05 | -25.00 | 0.17 | 0.17 | 0.15 | 54700 |
| 1719610200 | 0.2 | -0.03 | -13.04 | 0.21 | 0.23 | 0.19 | 51100 |
| 1719523800 | 0.23 | -0.11 | -32.35 | 0.25 | 0.26 | 0.21 | 201000 |
| 1719437400 | 0.34 | 0.02 | 6.25 | 0.31 | 0.37 | 0.31 | 77700 |
| 1719351000 | 0.32 | -0.06 | -15.79 | 0.34 | 0.35 | 0.3 | 244700 |
| 1719264600 | 0.38 | -0.06 | -13.64 | 0.4 | 0.42 | 0.38 | 79200 |
| 1719005400 | 0.44 | -0.03 | -6.38 | 0.45 | 0.45 | 0.4 | 99400 |
| 1718918940 | 0.47 | -0.25 | -34.72 | 0.54 | 0.55 | 0.44 | 382100 |
| 1718832540 | 0.72 | 0.07 | 10.77 | 0.63 | 0.72 | 0.63 | 15500 |
| 1718746200 | 0.65 | -0.3 | -31.58 | 0.94 | 0.94 | 0.65 | 32400 |
| 1718659800 | 0.95 | -0.05 | -5.00 | 1 | 1.07 | 0.91 | 90900 |
| 1718400600 | 1 | 0.05 | 5.26 | 1 | 1.2 | 0.93 | 86800 |
| 1718314200 | 0.95 | 0.31 | 48.44 | 0.66 | 0.99 | 0.66 | 12400 |
| 1718227800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1718141400 | 0.64 | 0.04 | 6.67 | 0.64 | 0.64 | 0.64 | 1000 |
| 1718055000 | 0.6 | -0.1 | -14.29 | 0.2 | 0.6 | 0.2 | 5300 |
| 1717795800 | 0.7 | 0.22 | 45.83 | 0.34 | 0.7 | 0.34 | 17400 |
| 1717709340 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1717622940 | 0.48 | -0.09 | -15.79 | 0.47 | 0.48 | 0.47 | 2200 |
| 1717536600 | 0.5699999 | 0.1199999 | 26.67 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
| 1717450200 | 0.45 | 0.05 | 12.50 | 0.45 | 0.45 | 0.45 | 300 |
| 1717191000 | 0.4 | -0.2 | -33.33 | 0.53 | 0.53 | 0.4 | 3900 |
| 1717018140 | 0.6 | -0.01 | -1.64 | 0.63 | 0.63 | 0.6 | 4700 |
| 1716931740 | 0.61 | -0.21 | -25.61 | 0.7 | 0.7 | 0.61 | 13200 |
| 1716845340 | 0.8199999 | -0.08 | -8.89 | 0.8199999 | 0.8199999 | 0.8199999 | 100 |
| 1716586200 | 0.9 | 0.05 | 5.88 | 1.04 | 1.04 | 0.9 | 10400 |
| 1716499800 | 0.85 | 0.05 | 6.25 | 0.71 | 0.85 | 0.71 | 4800 |
| 1716413340 | 0.8 | -0.06 | -6.98 | 0.8 | 0.8 | 0.8 | 2000 |
| 1716327000 | 0.86 | 0.07 | 8.86 | 0.87 | 0.87 | 0.86 | 500 |
| 1716240600 | 0.79 | -0.12 | -13.19 | 0.79 | 0.79 | 0.79 | 4500 |
| 1715981400 | 0.91 | 0.0900001 | 10.98 | 0.88 | 0.91 | 0.88 | 15800 |
| 1715895000 | 0.8199999 | -1.28 | -60.95 | 0.6899999 | 0.8199999 | 0.6899999 | 6000 |
| 1715778000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715691600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715605200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715346000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715259600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715173200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715086800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715000400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714741200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714654800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714482000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714395600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714136400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714050000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713963600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713877200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713790800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
