PETRF295 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 12.00 | 0.50 | 4.35% | 11.40 | 12.00 | 11.40 | 3,000 |
May 21 2024 | 11.50 | 0.37 | 3.32% | 11.50 | 11.50 | 11.50 | 100 |
May 20 2024 | 11.13 | -0.50 | -4.30% | 11.55 | 11.68 | 11.13 | 1,700 |
May 17 2024 | 11.63 | -0.51 | -4.20% | 11.83 | 11.83 | 11.34 | 7,100 |
May 16 2024 | 12.14 | -1.17 | -8.79% | 12.92 | 12.93 | 12.14 | 21,400 |
May 15 2024 | 13.31 | -2.41 | -15.33% | 12.37 | 13.31 | 12.37 | 13,900 |
May 14 2024 | 15.72 | -0.63 | -3.85% | 15.50 | 15.72 | 15.50 | 4,000 |
May 13 2024 | 16.35 | -0.40 | -2.39% | 16.49 | 16.56 | 16.35 | 9,500 |
May 10 2024 | 16.75 | 0.65 | 4.04% | 16.75 | 16.75 | 16.75 | 1,500 |
May 09 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 0 |
May 08 2024 | 16.10 | 0.91 | 5.99% | 16.10 | 16.10 | 16.10 | 100 |
May 07 2024 | 15.19 | 2.22 | 17.12% | 15.19 | 15.19 | 15.19 | 1,900 |
May 06 2024 | 12.97 | 0.00 | 0.00% | 12.97 | 12.97 | 12.97 | 0 |
May 03 2024 | 12.97 | -2.33 | -15.23% | 13.06 | 13.06 | 12.97 | 1,800 |
May 02 2024 | 15.30 | 0.34 | 2.27% | 15.05 | 15.30 | 15.05 | 23,500 |
Apr 30 2024 | 14.96 | -0.13 | -0.86% | 15.08 | 15.08 | 14.96 | 600 |
Apr 29 2024 | 15.09 | 1.20 | 8.64% | 15.09 | 15.09 | 15.09 | 4,900 |
Apr 26 2024 | 13.89 | 0.00 | 0.00% | 13.89 | 13.89 | 13.89 | 0 |
Apr 25 2024 | 13.89 | 0.44 | 3.27% | 13.89 | 13.89 | 13.89 | 100 |
Apr 24 2024 | 13.45 | 1.55 | 13.03% | 13.86 | 13.86 | 13.45 | 1,100 |
Apr 23 2024 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 11.90 | 0 |
Apr 22 2024 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 11.90 | 0 |
Apr 19 2024 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 11.90 | 0 |
Apr 18 2024 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 11.90 | 0 |
Apr 17 2024 | 11.90 | 1.40 | 13.33% | 11.90 | 11.90 | 11.90 | 100 |
Apr 16 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 15 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 12 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 11 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 10 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 09 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 08 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
Apr 05 2024 | 10.50 | 0.40 | 3.96% | 10.20 | 10.50 | 10.20 | 1,200 |
Apr 04 2024 | 10.10 | -0.75 | -6.91% | 10.10 | 10.10 | 10.10 | 600 |
Apr 03 2024 | 10.85 | 2.15 | 24.71% | 10.85 | 10.85 | 10.85 | 300 |
Apr 02 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
Apr 01 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
Mar 28 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
Mar 27 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
Mar 26 2024 | 8.70 | 0.18 | 2.11% | 8.70 | 8.70 | 8.70 | 100 |
Mar 25 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.52 | 8.52 | 0 |
Mar 22 2024 | 8.52 | 0.23 | 2.77% | 8.02 | 8.52 | 8.02 | 3,800 |
Mar 21 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 20 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 19 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 18 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 15 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 14 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 13 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 12 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 11 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 08 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 07 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 06 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 05 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 04 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Mar 01 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Feb 29 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Feb 28 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Feb 27 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Feb 26 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |
Feb 23 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0 |