PETRX35 Ex:31,17 19/12/2025 (PETRX35)
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 |
|---|---|---|---|---|---|---|---|
| 1721079000 | 1.01 | -0.04 | -3.81 | 1.08 | 1.08 | 1.01 | 1300 |
| 1720819800 | 1.05 | -0.16 | -13.22 | 1.16 | 1.16 | 1.05 | 16400 |
| 1720733400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1720647000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1720560600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1720474200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1720215000 | 1.21 | 0.06 | 5.22 | 1 | 1.21 | 1 | 7000 |
| 1720128540 | 1.15 | 0.12 | 11.65 | 1.15 | 1.15 | 1.15 | 100 |
| 1720042200 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 1 | 31000 |
| 1719955800 | 1 | 0 | 0.00 | 0.94 | 1 | 0.92 | 2900 |
| 1719869400 | 1 | -0.06 | -5.66 | 1.05 | 1.05 | 0.98 | 18100 |
| 1719610200 | 1.06 | -0.09 | -7.83 | 1.15 | 1.15 | 1.06 | 6600 |
| 1719523800 | 1.15 | -0.06 | -4.96 | 1.15 | 1.15 | 1.15 | 2000 |
| 1719437400 | 1.21 | -0.09 | -6.92 | 1.25 | 1.25 | 1.21 | 6100 |
| 1719351000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719264600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1100 |
| 1719005400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1000 |
| 1718918940 | 1.3 | -0.15 | -10.34 | 1.3 | 1.3 | 1.3 | 2100 |
| 1718832540 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 100 |
| 1718746200 | 1.45 | -0.25 | -14.71 | 1.47 | 1.47 | 1.4 | 7400 |
| 1718659800 | 1.7 | -0.07 | -3.95 | 1.6 | 1.7 | 1.6 | 5600 |
| 1718400600 | 1.77 | 0.17 | 10.63 | 1.73 | 1.77 | 1.73 | 5600 |
| 1718314200 | 1.6 | 0.19 | 13.48 | 1.61 | 1.61 | 1.6 | 400 |
| 1718227800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718141400 | 1.41 | 0.1 | 7.63 | 1.41 | 1.41 | 1.41 | 500 |
| 1718055000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1717795800 | 1.31 | 0.02 | 1.55 | 1.31 | 1.31 | 1.31 | 300 |
| 1717709400 | 1.29 | 0.04 | 3.20 | 1.3 | 1.3 | 1.24 | 1300 |
| 1717622940 | 1.25 | -0.11 | -8.09 | 1.25 | 1.25 | 1.25 | 500 |
| 1717536600 | 1.36 | 0.06 | 4.62 | 1.36 | 1.36 | 1.36 | 600 |
| 1717450200 | 1.3 | 0.03 | 2.36 | 1.31 | 1.31 | 1.23 | 5800 |
| 1717191000 | 1.27 | -0.03 | -2.31 | 1.25 | 1.34 | 1.25 | 3700 |
| 1717018140 | 1.3 | -0.02 | -1.52 | 1.2 | 1.3 | 1.2 | 4000 |
| 1716931740 | 1.32 | -0.28 | -17.50 | 1.5 | 1.6 | 1.2 | 6100 |
| 1716845400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716586200 | 1.6 | 0.1 | 6.67 | 1.6 | 1.6 | 1.6 | 300 |
| 1716499740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716413340 | 1.5 | -0.01 | -0.66 | 1.52 | 1.52 | 1.5 | 4500 |
| 1716327000 | 1.51 | 0.11 | 7.86 | 1.6 | 1.6 | 1.51 | 5700 |
| 1716240600 | 1.4 | -0.15 | -9.68 | 1.4 | 1.5 | 1.4 | 15300 |
| 1715981400 | 1.55 | 0.05 | 3.33 | 1.59 | 1.65 | 1.55 | 17700 |
| 1715895000 | 1.5 | 0.13 | 9.49 | 1.47 | 1.65 | 1.47 | 45100 |
| 1715808600 | 1.37 | 0.27 | 24.55 | 1.3 | 1.6 | 1.3 | 12800 |
| 1715722200 | 1.1 | 0.1 | 10.00 | 1.1 | 1.15 | 1 | 9800 |
| 1715635800 | 1 | -0.14 | -12.28 | 1.1299999 | 1.1299999 | 1 | 4400 |
| 1715376600 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.1399999 | 1.09 | 2300 |
| 1715290140 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 1000 |
| 1715203800 | 1.1 | -0.1 | -8.33 | 1.1399999 | 1.22 | 1.1 | 7500 |
| 1715117400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715031000 | 1.2 | 0.01 | 0.84 | 1.26 | 1.26 | 1.2 | 2700 |
| 1714771800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714685400 | 1.19 | -0.05 | -4.03 | 1.3 | 1.3 | 1.1399999 | 173600 |
| 1714512600 | 1.24 | 0.18 | 16.98 | 1.3 | 1.3 | 1.2 | 17100 |
| 1714426200 | 1.06 | -0.34 | -24.29 | 1.35 | 1.35 | 1.06 | 26400 |
| 1714166940 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1714080540 | 1.4 | -0.2 | -12.50 | 1.6299999 | 1.7 | 1.36 | 47900 |
| 1713994200 | 1.6 | -0.03 | -1.84 | 1.45 | 1.67 | 1.45 | 24100 |
| 1713907800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.76 | 1.5 | 307500 |
| 1713821340 | 1.6 | -0.2 | -11.11 | 1.8 | 1.8 | 1.6 | 66100 |
| 1713562200 | 1.8 | -0.11 | -5.76 | 1.95 | 1.95 | 1.72 | 27700 |
| 1713475800 | 1.91 | -0.17 | -8.17 | 1.9 | 2.4 | 1.75 | 81900 |
| 1713389400 | 2.08 | 0.13 | 6.67 | 1.96 | 2.59 | 1.88 | 96600 |
| 1713302940 | 1.95 | -0.19 | -8.88 | 2.05 | 2.06 | 1.85 | 22900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
