PETRG290 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 23.62 | 0.00 | 0.00% | 23.62 | 23.62 | 23.62 | 0 |
Jul 18 2024 | 23.62 | 0.14 | 0.60% | 23.62 | 23.62 | 23.62 | 200 |
Jul 17 2024 | 23.48 | 0.00 | 0.00% | 23.48 | 23.48 | 23.48 | 0 |
Jul 16 2024 | 23.48 | -0.31 | -1.30% | 23.49 | 23.49 | 23.48 | 12,500 |
Jul 15 2024 | 23.79 | 0.61 | 2.63% | 23.72 | 23.82 | 23.71 | 4,700 |
Jul 12 2024 | 23.18 | 0.00 | 0.00% | 23.18 | 23.18 | 23.18 | 0 |
Jul 11 2024 | 23.18 | 0.00 | 0.00% | 23.18 | 23.18 | 23.18 | 0 |
Jul 10 2024 | 23.18 | -0.43 | -1.82% | 23.18 | 23.18 | 23.18 | 1,400 |
Jul 09 2024 | 23.61 | 0.56 | 2.43% | 23.64 | 23.64 | 23.60 | 8,300 |
Jul 08 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jul 05 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jul 04 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jul 03 2024 | 23.05 | -0.67 | -2.82% | 23.05 | 23.05 | 23.05 | 200 |
Jul 02 2024 | 23.72 | -0.08 | -0.34% | 23.87 | 23.87 | 23.65 | 1,200 |
Jul 01 2024 | 23.80 | 1.70 | 7.69% | 23.80 | 23.80 | 23.80 | 200 |
Jun 28 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
Jun 27 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
Jun 26 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
Jun 25 2024 | 22.10 | 0.23 | 1.05% | 22.14 | 22.14 | 22.10 | 200 |
Jun 24 2024 | 21.87 | 0.00 | 0.00% | 21.87 | 21.87 | 21.87 | 0 |
Jun 21 2024 | 21.87 | 0.00 | 0.00% | 21.87 | 21.87 | 21.87 | 0 |
Jun 20 2024 | 21.87 | 0.77 | 3.65% | 21.88 | 21.88 | 21.87 | 1,300 |
Jun 19 2024 | 21.10 | 0.00 | 0.00% | 21.10 | 21.10 | 21.10 | 0 |
Jun 18 2024 | 21.10 | 1.51 | 7.71% | 20.47 | 21.10 | 20.47 | 4,900 |
Jun 17 2024 | 19.59 | 0.00 | 0.00% | 19.59 | 19.59 | 19.59 | 0 |
Jun 14 2024 | 19.59 | -1.26 | -6.04% | 19.59 | 19.59 | 19.59 | 2,500 |
Jun 13 2024 | 20.85 | -1.02 | -4.66% | 21.30 | 21.30 | 20.85 | 1,000 |
Jun 12 2024 | 21.87 | 0.00 | 0.00% | 21.87 | 21.87 | 21.87 | 0 |
Jun 11 2024 | 21.87 | -1.18 | -5.12% | 21.87 | 21.87 | 21.87 | 200 |
Jun 10 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jun 07 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jun 06 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jun 05 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jun 04 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
Jun 03 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 0 |
May 31 2024 | 23.05 | 1.69 | 7.91% | 23.00 | 23.05 | 23.00 | 12,800 |
May 29 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
May 28 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
May 27 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
May 24 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
May 23 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
May 22 2024 | 21.36 | -3.96 | -15.64% | 21.32 | 21.36 | 21.29 | 9,800 |
May 21 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 20 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 17 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 16 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 15 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 14 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 13 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 10 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 09 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
May 08 2024 | 25.32 | 4.32 | 20.57% | 25.32 | 25.32 | 25.32 | 1,400 |
May 07 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
May 06 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
May 03 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
May 02 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 30 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 29 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 26 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 25 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 24 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
Apr 23 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |