PETRH389 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 2.90 | 0.03 | 1.05% | 2.77 | 2.90 | 2.70 | 55,800 |
Jun 25 2024 | 2.87 | -0.03 | -1.03% | 2.94 | 2.94 | 2.74 | 14,100 |
Jun 24 2024 | 2.90 | 0.10 | 3.57% | 3.00 | 3.00 | 2.61 | 53,100 |
Jun 21 2024 | 2.80 | 0.07 | 2.56% | 2.70 | 2.89 | 2.70 | 28,000 |
Jun 20 2024 | 2.73 | 0.45 | 19.74% | 2.63 | 3.00 | 2.63 | 28,300 |
Jun 19 2024 | 2.28 | -0.07 | -2.98% | 2.40 | 2.40 | 2.28 | 18,000 |
Jun 18 2024 | 2.35 | 0.52 | 28.42% | 1.98 | 2.38 | 1.98 | 36,200 |
Jun 17 2024 | 1.83 | 0.07 | 3.98% | 1.61 | 1.91 | 1.61 | 25,800 |
Jun 14 2024 | 1.76 | -0.58 | -24.79% | 2.01 | 2.20 | 1.63 | 213,800 |
Jun 13 2024 | 2.34 | -0.72 | -23.53% | 2.05 | 2.35 | 2.05 | 1,400 |
Jun 12 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0 |
Jun 11 2024 | 3.06 | -0.11 | -3.47% | 3.07 | 3.07 | 3.06 | 300 |
Jun 10 2024 | 3.17 | 0.47 | 17.41% | 3.26 | 3.28 | 3.13 | 3,600 |
Jun 07 2024 | 2.70 | -0.67 | -19.88% | 2.99 | 3.50 | 2.70 | 14,800 |
Jun 06 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
Jun 05 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
Jun 04 2024 | 3.37 | -0.23 | -6.39% | 3.60 | 3.60 | 3.37 | 26,300 |
Jun 03 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
May 31 2024 | 3.60 | 0.39 | 12.15% | 3.60 | 3.60 | 3.60 | 300 |
May 29 2024 | 3.21 | -0.16 | -4.75% | 3.25 | 3.25 | 3.21 | 400 |
May 28 2024 | 3.37 | 0.78 | 30.12% | 3.10 | 3.45 | 3.10 | 1,500 |
May 27 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0 |
May 24 2024 | 2.59 | -0.31 | -10.69% | 2.78 | 2.78 | 2.45 | 1,700 |
May 23 2024 | 2.90 | 0.27 | 10.27% | 2.90 | 3.00 | 2.68 | 4,400 |
May 22 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
May 21 2024 | 2.63 | -0.17 | -6.07% | 2.63 | 2.63 | 2.63 | 100 |
May 20 2024 | 2.80 | 0.00 | 0.00% | 2.95 | 2.95 | 2.80 | 50,200 |
May 17 2024 | 2.80 | 0.09 | 3.32% | 2.90 | 2.90 | 2.80 | 6,700 |
May 16 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 15 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 14 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 13 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 10 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 09 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 08 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 07 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 06 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 03 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
May 02 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 30 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 29 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 26 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 25 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 24 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 23 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 22 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 19 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 18 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 17 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 16 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 15 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 12 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 11 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 10 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 09 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 08 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
Apr 05 2024 | 2.71 | -0.01 | -0.37% | 2.73 | 2.73 | 2.71 | 700 |
Apr 04 2024 | 2.72 | -0.13 | -4.56% | 3.00 | 3.75 | 2.60 | 1,900 |
Apr 03 2024 | 2.85 | 0.00 | 0.00% | 2.70 | 2.85 | 2.70 | 2,200 |
Apr 02 2024 | 2.85 | 0.75 | 35.71% | 2.85 | 2.85 | 2.85 | 300 |
Apr 01 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |