PETRG350 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 8.99 | 0.39 | 4.53% | 8.62 | 8.99 | 8.62 | 400 |
Jul 18 2024 | 8.60 | -0.43 | -4.76% | 8.63 | 8.70 | 8.60 | 13,000 |
Jul 17 2024 | 9.03 | 0.64 | 7.63% | 8.58 | 9.03 | 8.55 | 7,100 |
Jul 16 2024 | 8.39 | -0.32 | -3.67% | 8.29 | 8.39 | 8.29 | 4,700 |
Jul 15 2024 | 8.71 | 0.20 | 2.35% | 8.71 | 8.71 | 8.71 | 1,500 |
Jul 12 2024 | 8.51 | 0.11 | 1.31% | 8.51 | 8.51 | 8.51 | 500 |
Jul 11 2024 | 8.40 | 0.00 | 0.00% | 8.35 | 8.40 | 8.35 | 3,500 |
Jul 10 2024 | 8.40 | 0.82 | 10.82% | 8.56 | 8.56 | 8.40 | 5,100 |
Jul 09 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0 |
Jul 08 2024 | 7.58 | -0.02 | -0.26% | 7.62 | 7.62 | 7.58 | 5,000 |
Jul 05 2024 | 7.60 | -0.03 | -0.39% | 7.61 | 7.61 | 7.47 | 6,000 |
Jul 04 2024 | 7.63 | -0.60 | -7.29% | 7.54 | 7.63 | 7.54 | 800 |
Jul 03 2024 | 8.23 | -0.59 | -6.69% | 8.54 | 8.75 | 8.23 | 1,800 |
Jul 02 2024 | 8.82 | -0.08 | -0.90% | 8.82 | 8.82 | 8.82 | 700 |
Jul 01 2024 | 8.90 | 0.55 | 6.59% | 8.74 | 8.90 | 8.74 | 21,700 |
Jun 28 2024 | 8.35 | 0.16 | 1.95% | 8.35 | 8.35 | 8.35 | 100 |
Jun 27 2024 | 8.19 | 0.87 | 11.89% | 7.93 | 8.19 | 7.68 | 700 |
Jun 26 2024 | 7.32 | 0.04 | 0.55% | 7.32 | 7.32 | 7.32 | 3,800 |
Jun 25 2024 | 7.28 | 0.01 | 0.14% | 7.23 | 7.28 | 7.23 | 2,200 |
Jun 24 2024 | 7.27 | 0.25 | 3.56% | 6.97 | 7.27 | 6.97 | 15,900 |
Jun 21 2024 | 7.02 | 0.15 | 2.18% | 7.02 | 7.04 | 7.02 | 12,300 |
Jun 20 2024 | 6.87 | 0.84 | 13.93% | 7.00 | 7.00 | 6.87 | 4,900 |
Jun 19 2024 | 6.03 | -0.04 | -0.66% | 6.16 | 6.16 | 6.03 | 4,600 |
Jun 18 2024 | 6.07 | 0.71 | 13.25% | 6.01 | 6.07 | 6.01 | 5,300 |
Jun 17 2024 | 5.36 | -0.82 | -13.27% | 4.86 | 5.38 | 4.86 | 8,000 |
Jun 14 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0 |
Jun 13 2024 | 6.18 | -1.00 | -13.93% | 5.81 | 6.26 | 5.81 | 9,800 |
Jun 12 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.18 | 7.18 | 0 |
Jun 11 2024 | 7.18 | 0.00 | 0.00% | 7.21 | 7.21 | 7.18 | 8,200 |
Jun 10 2024 | 7.18 | 0.08 | 1.13% | 7.40 | 7.41 | 7.18 | 10,800 |
Jun 07 2024 | 7.10 | -0.90 | -11.25% | 7.62 | 7.62 | 7.10 | 1,800 |
Jun 06 2024 | 8.00 | 0.19 | 2.43% | 8.00 | 8.00 | 8.00 | 800 |
Jun 05 2024 | 7.81 | 0.25 | 3.31% | 7.81 | 7.81 | 7.81 | 100 |
Jun 04 2024 | 7.56 | 0.38 | 5.29% | 7.53 | 7.56 | 7.53 | 1,000 |
Jun 03 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.18 | 7.18 | 0 |
May 31 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.18 | 7.18 | 0 |
May 29 2024 | 7.18 | -0.37 | -4.90% | 7.18 | 7.18 | 7.18 | 100 |
May 28 2024 | 7.55 | 0.85 | 12.69% | 7.55 | 7.55 | 7.55 | 21,000 |
May 27 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0 |
May 24 2024 | 6.70 | -0.42 | -5.90% | 6.70 | 6.70 | 6.70 | 200 |
May 23 2024 | 7.12 | -0.48 | -6.32% | 7.12 | 7.12 | 7.12 | 16,000 |
May 22 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
May 21 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
May 20 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
May 17 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
May 16 2024 | 7.60 | -0.57 | -6.98% | 7.69 | 7.69 | 7.60 | 900 |
May 15 2024 | 8.17 | -1.78 | -17.89% | 8.17 | 8.17 | 8.17 | 2,000 |
May 14 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
May 13 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
May 10 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
May 09 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
May 08 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
May 07 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |