PETRV34 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.76 | -0.22 | -22.45% | 0.98 | 1.09 | 0.76 | 5,300 |
Jul 15 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
Jul 12 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
Jul 11 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
Jul 10 2024 | 0.98 | 0.16 | 19.51% | 0.98 | 0.98 | 0.98 | 100 |
Jul 09 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Jul 08 2024 | 0.82 | -0.16 | -16.33% | 0.82 | 0.82 | 0.82 | 500 |
Jul 05 2024 | 0.98 | 0.26 | 36.11% | 0.98 | 0.98 | 0.98 | 500 |
Jul 04 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0 |
Jul 03 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0 |
Jul 02 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0 |
Jul 01 2024 | 0.72 | -0.03 | -4.00% | 0.72 | 0.72 | 0.72 | 2,000 |
Jun 28 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
Jun 27 2024 | 0.75 | -0.07 | -8.54% | 0.75 | 0.75 | 0.75 | 300 |
Jun 26 2024 | 0.82 | -0.05 | -5.75% | 1.10 | 1.10 | 0.82 | 2,100 |
Jun 25 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0 |
Jun 24 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0 |
Jun 21 2024 | 0.87 | -0.32 | -26.89% | 0.87 | 0.87 | 0.87 | 1,000 |
Jun 20 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
Jun 19 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
Jun 18 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
Jun 17 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
Jun 14 2024 | 1.19 | 0.14 | 13.33% | 1.19 | 1.19 | 1.19 | 100 |
Jun 13 2024 | 1.05 | 0.12 | 12.90% | 1.05 | 1.05 | 1.05 | 3,000 |
Jun 12 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 11 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 10 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 07 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 06 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 05 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
Jun 04 2024 | 0.93 | -0.35 | -27.34% | 0.93 | 0.93 | 0.93 | 100 |
Jun 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
May 31 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
May 29 2024 | 1.28 | 0.29 | 29.29% | 1.28 | 1.28 | 1.28 | 100 |
May 28 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
May 27 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
May 24 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 300 |
May 23 2024 | 0.99 | -0.27 | -21.43% | 0.99 | 0.99 | 0.99 | 1,000 |
May 22 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0 |
May 21 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.26 | 1.26 | 200 |
May 20 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
May 17 2024 | 1.27 | 0.22 | 20.95% | 1.27 | 1.27 | 1.27 | 100 |
May 16 2024 | 1.05 | 0.12 | 12.90% | 1.05 | 1.26 | 1.05 | 2,400 |
May 15 2024 | 0.93 | 0.13 | 16.25% | 0.69 | 0.98 | 0.69 | 4,700 |
May 14 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
May 13 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
May 10 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
May 09 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.80 | 1,800 |
May 08 2024 | 0.81 | -0.04 | -4.71% | 0.75 | 0.81 | 0.75 | 900 |
May 07 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
May 06 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
May 03 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
May 02 2024 | 0.85 | -0.15 | -15.00% | 0.85 | 0.85 | 0.85 | 100 |
Apr 30 2024 | 1.00 | -0.06 | -5.66% | 1.00 | 1.00 | 1.00 | 500 |
Apr 29 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
Apr 26 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
Apr 25 2024 | 1.06 | -0.15 | -12.40% | 1.29 | 1.29 | 1.06 | 700 |
Apr 24 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
Apr 23 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
Apr 22 2024 | 1.21 | -0.06 | -4.72% | 1.25 | 1.25 | 1.21 | 300 |
Apr 19 2024 | 1.27 | -0.08 | -5.93% | 1.30 | 1.30 | 1.27 | 400 |
Apr 18 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 400 |