PETRG335 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 10.13 | 0.00 | 0.00% | 10.13 | 10.13 | 10.13 | 0 |
Jul 19 2024 | 10.13 | 0.09 | 0.90% | 10.05 | 10.13 | 10.05 | 2,900 |
Jul 18 2024 | 10.04 | -0.05 | -0.50% | 10.13 | 10.20 | 10.02 | 26,900 |
Jul 17 2024 | 10.09 | 0.18 | 1.82% | 10.16 | 10.16 | 10.07 | 112,800 |
Jul 16 2024 | 9.91 | -0.35 | -3.41% | 9.92 | 9.92 | 9.87 | 13,000 |
Jul 15 2024 | 10.26 | 0.46 | 4.69% | 10.08 | 10.28 | 10.08 | 21,000 |
Jul 12 2024 | 9.80 | -0.15 | -1.51% | 9.88 | 9.88 | 9.79 | 60,500 |
Jul 11 2024 | 9.95 | -0.16 | -1.58% | 10.00 | 10.00 | 9.95 | 1,700 |
Jul 10 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
Jul 09 2024 | 10.11 | -0.03 | -0.30% | 10.16 | 10.16 | 10.11 | 300 |
Jul 08 2024 | 10.14 | 1.19 | 13.30% | 9.13 | 10.15 | 9.13 | 8,000 |
Jul 05 2024 | 8.95 | -0.15 | -1.65% | 8.95 | 8.95 | 8.95 | 2,000 |
Jul 04 2024 | 9.10 | -0.69 | -7.05% | 9.84 | 9.84 | 9.01 | 2,400 |
Jul 03 2024 | 9.79 | -0.53 | -5.14% | 10.20 | 10.20 | 9.79 | 1,200 |
Jul 02 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 2,000 |
Jul 01 2024 | 10.32 | 0.92 | 9.79% | 10.05 | 10.37 | 10.05 | 17,200 |
Jun 28 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 0 |
Jun 27 2024 | 9.40 | 0.72 | 8.29% | 9.19 | 9.40 | 9.16 | 2,600 |
Jun 26 2024 | 8.68 | 0.16 | 1.88% | 8.68 | 8.68 | 8.68 | 5,300 |
Jun 25 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.52 | 8.52 | 0 |
Jun 24 2024 | 8.52 | 0.08 | 0.95% | 8.43 | 8.52 | 8.43 | 9,000 |
Jun 21 2024 | 8.44 | 0.08 | 0.96% | 8.53 | 8.53 | 8.43 | 2,000 |
Jun 20 2024 | 8.36 | 0.71 | 9.28% | 8.61 | 8.61 | 8.36 | 16,100 |
Jun 19 2024 | 7.65 | -0.06 | -0.78% | 7.56 | 7.72 | 7.47 | 43,700 |
Jun 18 2024 | 7.71 | 0.83 | 12.06% | 7.38 | 7.77 | 7.36 | 93,900 |
Jun 17 2024 | 6.88 | -0.10 | -1.43% | 6.44 | 6.88 | 6.44 | 7,100 |
Jun 14 2024 | 6.98 | -0.46 | -6.18% | 6.98 | 6.98 | 6.98 | 1,000 |
Jun 13 2024 | 7.44 | -1.20 | -13.89% | 7.10 | 7.64 | 7.10 | 10,300 |
Jun 12 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0 |
Jun 11 2024 | 8.64 | 0.00 | 0.00% | 8.54 | 8.65 | 8.54 | 13,000 |
Jun 10 2024 | 8.64 | 0.12 | 1.41% | 8.65 | 8.65 | 8.61 | 6,000 |
Jun 07 2024 | 8.52 | -1.06 | -11.06% | 8.43 | 8.52 | 8.40 | 58,600 |
Jun 06 2024 | 9.58 | 0.21 | 2.24% | 9.58 | 9.58 | 9.58 | 5,700 |
Jun 05 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.37 | 9.37 | 0 |
Jun 04 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.37 | 9.37 | 0 |
Jun 03 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.37 | 9.37 | 0 |
May 31 2024 | 9.37 | 0.73 | 8.45% | 9.37 | 9.37 | 9.37 | 1,200 |
May 29 2024 | 8.64 | -0.24 | -2.70% | 8.82 | 8.82 | 8.61 | 17,800 |
May 28 2024 | 8.88 | 0.82 | 10.17% | 8.59 | 8.88 | 8.59 | 10,100 |
May 27 2024 | 8.06 | -0.07 | -0.86% | 8.04 | 8.06 | 8.04 | 7,800 |
May 24 2024 | 8.13 | 0.26 | 3.30% | 8.11 | 8.13 | 8.11 | 2,700 |
May 23 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
May 22 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
May 21 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
May 20 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
May 17 2024 | 7.87 | -1.49 | -15.92% | 7.87 | 7.87 | 7.87 | 100 |