PETRG240 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 18.36 | -0.09 | -0.49% | 18.36 | 18.36 | 18.36 | 1,000 |
Jul 18 2024 | 18.45 | 0.20 | 1.10% | 18.35 | 18.47 | 18.33 | 10,700 |
Jul 17 2024 | 18.25 | 0.10 | 0.55% | 18.35 | 18.35 | 18.25 | 2,600 |
Jul 16 2024 | 18.15 | -0.44 | -2.37% | 18.06 | 18.22 | 18.00 | 7,900 |
Jul 15 2024 | 18.59 | 0.38 | 2.09% | 18.60 | 18.60 | 18.48 | 129,200 |
Jul 12 2024 | 18.21 | -0.09 | -0.49% | 18.22 | 18.22 | 18.21 | 8,300 |
Jul 11 2024 | 18.30 | 0.18 | 0.99% | 18.18 | 18.30 | 18.18 | 6,000 |
Jul 10 2024 | 18.12 | 0.92 | 5.35% | 18.10 | 18.12 | 17.98 | 14,700 |
Jul 09 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
Jul 08 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
Jul 05 2024 | 17.20 | -0.08 | -0.46% | 17.31 | 17.48 | 17.20 | 2,700 |
Jul 04 2024 | 17.28 | -0.58 | -3.25% | 17.28 | 17.28 | 17.28 | 100 |
Jul 03 2024 | 17.86 | -0.69 | -3.72% | 18.32 | 18.32 | 17.86 | 12,800 |
Jul 02 2024 | 18.55 | 1.60 | 9.44% | 18.55 | 18.55 | 18.55 | 19,000 |
Jul 01 2024 | 16.95 | 0.00 | 0.00% | 16.95 | 16.95 | 16.95 | 0 |
Jun 28 2024 | 16.95 | 0.00 | 0.00% | 16.95 | 16.95 | 16.95 | 0 |
Jun 27 2024 | 16.95 | 0.00 | 0.00% | 16.95 | 16.95 | 16.95 | 0 |
Jun 26 2024 | 16.95 | 0.00 | 0.00% | 16.95 | 16.95 | 16.95 | 0 |
Jun 25 2024 | 16.95 | 0.19 | 1.13% | 16.95 | 16.95 | 16.95 | 200 |
Jun 24 2024 | 16.76 | 0.12 | 0.72% | 16.76 | 16.76 | 16.76 | 200 |
Jun 21 2024 | 16.64 | 0.14 | 0.85% | 16.60 | 16.64 | 16.60 | 3,100 |
Jun 20 2024 | 16.50 | 0.85 | 5.43% | 16.34 | 16.78 | 16.30 | 7,300 |
Jun 19 2024 | 15.65 | 0.04 | 0.26% | 15.94 | 15.94 | 15.65 | 4,200 |
Jun 18 2024 | 15.61 | 0.71 | 4.77% | 15.20 | 15.61 | 15.20 | 5,200 |
Jun 17 2024 | 14.90 | 0.35 | 2.41% | 14.45 | 14.90 | 14.40 | 13,400 |
Jun 14 2024 | 14.55 | -2.07 | -12.45% | 15.04 | 15.15 | 14.55 | 5,500 |
Jun 13 2024 | 16.62 | 0.00 | 0.00% | 16.62 | 16.62 | 16.62 | 0 |
Jun 12 2024 | 16.62 | 0.00 | 0.00% | 16.62 | 16.62 | 16.62 | 0 |
Jun 11 2024 | 16.62 | -0.13 | -0.78% | 16.71 | 16.71 | 16.62 | 2,800 |
Jun 10 2024 | 16.75 | 0.15 | 0.90% | 16.98 | 16.98 | 16.75 | 3,800 |
Jun 07 2024 | 16.60 | -1.05 | -5.95% | 17.27 | 17.27 | 16.60 | 1,800 |
Jun 06 2024 | 17.65 | 0.45 | 2.62% | 17.55 | 17.65 | 17.55 | 600 |
Jun 05 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
Jun 04 2024 | 17.20 | -0.52 | -2.93% | 17.20 | 17.45 | 17.20 | 300 |
Jun 03 2024 | 17.72 | 0.94 | 5.60% | 17.50 | 17.72 | 17.50 | 16,000 |
May 31 2024 | 16.78 | 0.00 | 0.00% | 16.78 | 16.78 | 16.78 | 0 |
May 29 2024 | 16.78 | 0.83 | 5.20% | 16.78 | 16.78 | 16.78 | 19,000 |
May 28 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 27 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 24 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 23 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 22 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 21 2024 | 15.95 | 0.00 | 0.00% | 15.95 | 15.95 | 15.95 | 0 |
May 20 2024 | 15.95 | -1.98 | -11.04% | 15.95 | 15.95 | 15.95 | 10,000 |
May 17 2024 | 17.93 | 0.00 | 0.00% | 17.93 | 17.93 | 17.93 | 0 |
May 16 2024 | 17.93 | 0.00 | 0.00% | 17.93 | 17.93 | 17.93 | 0 |
May 15 2024 | 17.93 | -2.70 | -13.09% | 17.93 | 17.93 | 17.93 | 11,100 |
May 14 2024 | 20.63 | 0.00 | 0.00% | 20.63 | 20.63 | 20.63 | 0 |
May 13 2024 | 20.63 | -0.15 | -0.72% | 20.63 | 20.63 | 20.63 | 100 |
May 10 2024 | 20.78 | 0.00 | 0.00% | 20.78 | 20.78 | 20.78 | 0 |
May 09 2024 | 20.78 | 1.78 | 9.37% | 20.78 | 20.78 | 20.78 | 3,000 |
May 08 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
May 07 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
May 06 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
May 03 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
May 02 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
Apr 30 2024 | 19.00 | 1.87 | 10.92% | 19.00 | 19.00 | 19.00 | 100 |
Apr 29 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |
Apr 26 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |
Apr 25 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |
Apr 24 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |
Apr 23 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |
Apr 22 2024 | 17.13 | 0.00 | 0.00% | 17.13 | 17.13 | 17.13 | 0 |