PETRU379 Ex:34,17 20/09/2024 (PETRU379)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 0.31 | 0.05 | 19.23 | 0.26 | 0.32 | 0.26 | 399000 |
| 1721424600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.23 | 56200 |
| 1721338200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.29 | 0.25 | 107300 |
| 1721251800 | 0.27 | -0.05 | -15.63 | 0.3 | 0.3 | 0.27 | 6200 |
| 1721165340 | 0.32 | 0.04 | 14.29 | 0.86 | 0.86 | 0.3 | 6200 |
| 1721079000 | 0.28 | -0.03 | -9.68 | 0.3 | 0.3 | 0.28 | 3800 |
| 1720819800 | 0.31 | -0.03 | -8.82 | 0.34 | 0.34 | 0.31 | 1400 |
| 1720733400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 100 |
| 1720647000 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 400 |
| 1720560540 | 0.34 | -0.13 | -27.66 | 0.34 | 0.34 | 0.34 | 200 |
| 1720474200 | 0.47 | -0.04 | -7.84 | 0.48 | 0.48 | 0.47 | 5500 |
| 1720214940 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1720128540 | 0.51 | 0.11 | 27.50 | 0.51 | 0.51 | 0.51 | 100 |
| 1720042200 | 0.4 | 0.04 | 11.11 | 0.37 | 0.45 | 0.37 | 15700 |
| 1719955800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 100 |
| 1719869400 | 0.36 | -0.04 | -10.00 | 0.36 | 0.36 | 0.36 | 5500 |
| 1719610200 | 0.4 | -0.08 | -16.67 | 0.45 | 0.45 | 0.4 | 700 |
| 1719523800 | 0.48 | -0.12 | -20.00 | 0.58 | 0.58 | 0.48 | 12900 |
| 1719437400 | 0.6 | -0.07 | -10.45 | 0.65 | 0.65 | 0.6 | 6500 |
| 1719351000 | 0.67 | -0.11 | -14.10 | 0.66 | 0.67 | 0.65 | 4600 |
| 1719264600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719005400 | 0.78 | -0.04 | -4.88 | 0.76 | 0.78 | 0.76 | 5600 |
| 1718918940 | 0.8199999 | -0.18 | -18.00 | 0.96 | 0.96 | 0.8199999 | 2800 |
| 1718832600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1718746200 | 1 | -0.68 | -40.48 | 1.07 | 1.07 | 1 | 3300 |
| 1718659800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1718400600 | 1.68 | 0.49 | 41.18 | 1.35 | 1.68 | 1.35 | 2000 |
| 1718314200 | 1.19 | 0.25 | 26.60 | 1.07 | 1.28 | 1.05 | 2400 |
| 1718227800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1718141400 | 0.94 | 0.28 | 42.42 | 0.96 | 0.96 | 0.94 | 20200 |
| 1718055000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1717795800 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 2500 |
| 1717709400 | 0.67 | -0.07 | -9.46 | 0.73 | 0.73 | 0.67 | 15000 |
| 1717623000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717536600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717450200 | 0.74 | -0.16 | -17.78 | 0.74 | 0.74 | 0.74 | 1200 |
| 1717190940 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1717018140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1716931740 | 0.9 | -0.33 | -26.83 | 0.91 | 0.91 | 0.9 | 400 |
| 1716845400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1716586200 | 1.23 | -0.09 | -6.82 | 0.92 | 1.23 | 0.92 | 200 |
| 1716499800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1716413400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1716327000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1716240600 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1715981400 | 1.32 | 0.16 | 13.79 | 0.93 | 1.32 | 0.93 | 9900 |
| 1715895000 | 1.16 | 0.18 | 18.37 | 1.08 | 1.16 | 1.08 | 7200 |
| 1715808600 | 0.98 | 0.53 | 117.78 | 0.9 | 0.98 | 0.9 | 200 |
| 1715722200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715635800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715376600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715290200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715203800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715117400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715031000 | 0.45 | -0.6 | -57.14 | 0.45 | 0.45 | 0.45 | 100 |
| 1714771740 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714685340 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714512540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714426140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714166940 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1714080540 | 1.05 | -1.95 | -65.00 | 1.05 | 1.05 | 1.05 | 1000 |
| 1713963600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1713877200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
