PETRF285 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 0 |
May 29 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 0 |
May 28 2024 | 13.80 | 1.40 | 11.29% | 13.35 | 13.80 | 13.35 | 37,400 |
May 27 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.40 | 0 |
May 24 2024 | 12.40 | -0.80 | -6.06% | 12.50 | 12.50 | 12.40 | 200 |
May 23 2024 | 13.20 | 0.15 | 1.15% | 13.20 | 13.20 | 13.20 | 500 |
May 22 2024 | 13.05 | 0.45 | 3.57% | 12.39 | 13.05 | 12.39 | 4,000 |
May 21 2024 | 12.60 | -0.03 | -0.24% | 12.60 | 12.60 | 12.60 | 1,900 |
May 20 2024 | 12.63 | 0.20 | 1.61% | 12.67 | 12.74 | 12.57 | 7,400 |
May 17 2024 | 12.43 | -0.71 | -5.40% | 13.00 | 13.00 | 12.30 | 12,700 |
May 16 2024 | 13.14 | -1.01 | -7.14% | 13.60 | 13.88 | 13.14 | 163,100 |
May 15 2024 | 14.15 | -2.85 | -16.76% | 13.33 | 14.15 | 13.33 | 7,200 |
May 14 2024 | 17.00 | -0.59 | -3.35% | 17.00 | 17.00 | 17.00 | 100 |
May 13 2024 | 17.59 | -0.20 | -1.12% | 17.59 | 17.59 | 17.59 | 2,600 |
May 10 2024 | 17.79 | 0.61 | 3.55% | 17.79 | 17.79 | 17.79 | 100 |
May 09 2024 | 17.18 | 0.36 | 2.14% | 17.26 | 17.26 | 17.14 | 2,200 |
May 08 2024 | 16.82 | 0.59 | 3.64% | 16.68 | 16.82 | 16.65 | 5,500 |
May 07 2024 | 16.23 | 0.34 | 2.14% | 16.21 | 16.28 | 16.21 | 11,400 |
May 06 2024 | 15.89 | -0.29 | -1.79% | 16.00 | 16.00 | 15.89 | 3,500 |
May 03 2024 | 16.18 | 0.00 | 0.00% | 16.18 | 16.18 | 16.18 | 0 |
May 02 2024 | 16.18 | 0.20 | 1.25% | 16.28 | 16.28 | 16.15 | 47,900 |
Apr 30 2024 | 15.98 | -0.27 | -1.66% | 15.98 | 15.98 | 15.98 | 36,000 |
Apr 29 2024 | 16.25 | 1.75 | 12.07% | 16.03 | 16.25 | 16.03 | 4,300 |
Apr 26 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0 |
Apr 25 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0 |
Apr 24 2024 | 14.50 | 1.40 | 10.69% | 15.00 | 15.00 | 14.50 | 7,800 |
Apr 23 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 0 |
Apr 22 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 0 |
Apr 19 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 0 |
Apr 18 2024 | 13.10 | 0.16 | 1.24% | 13.10 | 13.10 | 13.10 | 1,500 |
Apr 17 2024 | 12.94 | 3.13 | 31.91% | 12.30 | 12.94 | 12.30 | 2,300 |
Apr 16 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 15 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 12 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 11 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 10 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 09 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 08 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 05 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 04 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 03 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 02 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Apr 01 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 28 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 27 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 26 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 25 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 22 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 21 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
Mar 20 2024 | 9.81 | -0.56 | -5.40% | 9.51 | 9.81 | 9.51 | 1,400 |
Mar 19 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Mar 18 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Mar 15 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Mar 14 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Mar 13 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Mar 12 2024 | 10.37 | -4.66 | -31.00% | 10.40 | 10.40 | 10.37 | 1,400 |
Mar 11 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
Mar 08 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
Mar 07 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
Mar 06 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
Mar 05 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
Mar 04 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |