PETRH419 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1.41 | 0.13 | 10.16% | 1.42 | 1.49 | 1.25 | 2,508,300 |
Jul 18 2024 | 1.28 | -0.21 | -14.09% | 1.41 | 1.47 | 1.28 | 1,342,200 |
Jul 17 2024 | 1.49 | 0.12 | 8.76% | 1.40 | 1.52 | 1.34 | 1,596,000 |
Jul 16 2024 | 1.37 | -0.05 | -3.52% | 1.35 | 1.39 | 1.23 | 860,200 |
Jul 15 2024 | 1.42 | 0.12 | 9.23% | 1.38 | 1.57 | 1.32 | 537,300 |
Jul 12 2024 | 1.30 | -0.24 | -15.58% | 1.49 | 1.54 | 1.30 | 837,000 |
Jul 11 2024 | 1.54 | 0.13 | 9.22% | 1.43 | 1.54 | 1.38 | 1,767,400 |
Jul 10 2024 | 1.41 | -0.18 | -11.32% | 1.56 | 1.58 | 1.36 | 2,686,400 |
Jul 09 2024 | 1.59 | 0.00 | 0.00% | 1.61 | 1.70 | 1.49 | 601,000 |
Jul 08 2024 | 1.59 | 0.54 | 51.43% | 1.06 | 1.59 | 1.04 | 1,828,600 |
Jul 05 2024 | 1.05 | -0.05 | -4.55% | 1.15 | 1.20 | 0.95 | 1,079,900 |
Jul 04 2024 | 1.10 | -0.26 | -19.12% | 1.32 | 1.40 | 1.01 | 1,196,600 |
Jul 03 2024 | 1.36 | -0.46 | -25.27% | 1.62 | 1.77 | 1.32 | 557,100 |
Jul 02 2024 | 1.82 | -0.01 | -0.55% | 1.99 | 2.10 | 1.81 | 315,100 |
Jul 01 2024 | 1.83 | 0.34 | 22.82% | 1.68 | 1.90 | 1.60 | 300,400 |
Jun 28 2024 | 1.49 | 0.09 | 6.43% | 1.41 | 1.59 | 1.39 | 307,700 |
Jun 27 2024 | 1.40 | 0.31 | 28.44% | 1.15 | 1.47 | 1.15 | 245,900 |
Jun 26 2024 | 1.09 | 0.00 | 0.00% | 1.02 | 1.11 | 0.95 | 98,900 |
Jun 25 2024 | 1.09 | 0.00 | 0.00% | 1.11 | 1.11 | 1.02 | 57,200 |
Jun 24 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.12 | 0.95 | 370,800 |
Jun 21 2024 | 1.09 | 0.05 | 4.81% | 1.07 | 1.19 | 1.07 | 203,700 |
Jun 20 2024 | 1.04 | 0.15 | 16.85% | 1.00 | 1.22 | 1.00 | 164,900 |
Jun 19 2024 | 0.89 | -0.01 | -1.11% | 0.89 | 0.89 | 0.86 | 37,200 |
Jun 18 2024 | 0.90 | 0.24 | 36.36% | 0.70 | 0.90 | 0.70 | 111,400 |
Jun 17 2024 | 0.66 | 0.01 | 1.54% | 0.58 | 0.69 | 0.58 | 279,600 |
Jun 14 2024 | 0.65 | -0.37 | -36.27% | 0.85 | 0.85 | 0.60 | 31,000 |
Jun 13 2024 | 1.02 | -0.34 | -25.00% | 1.45 | 1.45 | 0.83 | 23,500 |
Jun 12 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0 |
Jun 11 2024 | 1.36 | -0.05 | -3.55% | 1.56 | 1.56 | 1.31 | 10,200 |
Jun 10 2024 | 1.41 | 0.30 | 27.03% | 1.30 | 1.46 | 1.30 | 2,700 |
Jun 07 2024 | 1.11 | -0.53 | -32.32% | 1.64 | 1.70 | 1.11 | 20,200 |
Jun 06 2024 | 1.64 | -0.04 | -2.38% | 1.79 | 1.85 | 1.64 | 1,500 |
Jun 05 2024 | 1.68 | 0.08 | 5.00% | 1.69 | 1.70 | 1.67 | 1,700 |
Jun 04 2024 | 1.60 | -0.39 | -19.60% | 1.70 | 1.70 | 1.56 | 5,700 |
Jun 03 2024 | 1.99 | -0.08 | -3.86% | 1.76 | 1.99 | 1.76 | 3,800 |
May 31 2024 | 2.07 | 0.52 | 33.55% | 1.76 | 2.07 | 1.76 | 140,800 |
May 29 2024 | 1.55 | -0.10 | -6.06% | 1.56 | 1.56 | 1.51 | 3,100 |
May 28 2024 | 1.65 | 0.39 | 30.95% | 1.33 | 1.79 | 1.33 | 11,100 |
May 27 2024 | 1.26 | 0.03 | 2.44% | 1.25 | 1.28 | 1.25 | 252,500 |
May 24 2024 | 1.23 | -0.09 | -6.82% | 1.24 | 1.24 | 1.23 | 1,100 |
May 23 2024 | 1.32 | -0.28 | -17.50% | 1.40 | 1.44 | 1.32 | 138,500 |
May 22 2024 | 1.60 | 0.35 | 28.00% | 1.26 | 1.60 | 1.20 | 70,600 |
May 21 2024 | 1.25 | -0.10 | -7.41% | 1.55 | 1.55 | 1.21 | 6,900 |
May 20 2024 | 1.35 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 1,500 |
May 17 2024 | 1.35 | -0.85 | -38.64% | 1.64 | 1.64 | 1.30 | 4,100 |
May 16 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
May 15 2024 | 2.20 | -1.19 | -35.10% | 2.00 | 2.40 | 2.00 | 5,900 |
May 14 2024 | 3.39 | -0.96 | -22.07% | 3.39 | 3.39 | 3.39 | 100 |
May 13 2024 | 4.35 | 1.53 | 54.26% | 4.35 | 4.35 | 4.35 | 1,300 |
May 10 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
May 09 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
May 08 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
May 07 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
May 06 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
May 03 2024 | 2.82 | -0.85 | -23.16% | 2.82 | 2.82 | 2.82 | 100 |
May 02 2024 | 3.67 | 0.22 | 6.38% | 3.71 | 3.71 | 3.67 | 200 |
Apr 30 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0 |
Apr 29 2024 | 3.45 | 0.15 | 4.55% | 3.35 | 3.45 | 3.35 | 500 |
Apr 26 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
Apr 25 2024 | 3.30 | 0.20 | 6.45% | 2.80 | 3.30 | 2.58 | 6,500 |