PETRG300 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 15.70 | 0.00 | 0.00% | 15.70 | 15.70 | 15.70 | 0 |
May 29 2024 | 15.70 | 0.70 | 4.67% | 15.70 | 15.70 | 15.70 | 1,000 |
May 28 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 27 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 24 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 23 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 22 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 21 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 20 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
May 17 2024 | 15.00 | -4.28 | -22.20% | 15.17 | 15.17 | 15.00 | 200 |
May 16 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
May 15 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
May 14 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
May 13 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
May 10 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
May 09 2024 | 19.28 | 1.58 | 8.93% | 19.00 | 19.28 | 19.00 | 7,700 |
May 08 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
May 07 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
May 06 2024 | 17.70 | -1.10 | -5.85% | 17.70 | 17.70 | 17.70 | 5,500 |
May 03 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 0 |
May 02 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 0 |
Apr 30 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 0 |
Apr 29 2024 | 18.80 | -0.57 | -2.94% | 18.80 | 18.80 | 18.80 | 100 |
Apr 26 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0 |
Apr 25 2024 | 19.37 | 4.27 | 28.28% | 19.37 | 19.37 | 19.37 | 100 |
Apr 24 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
Apr 23 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
Apr 22 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
Apr 19 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
Apr 18 2024 | 15.10 | 0.31 | 2.10% | 15.10 | 15.10 | 15.10 | 2,000 |
Apr 17 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.79 | 14.79 | 0 |
Apr 16 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.79 | 14.79 | 0 |
Apr 15 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.79 | 14.79 | 0 |
Apr 12 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.79 | 14.79 | 0 |
Apr 11 2024 | 14.79 | -0.02 | -0.14% | 14.96 | 14.96 | 14.79 | 300 |
Apr 10 2024 | 14.81 | 0.66 | 4.66% | 15.10 | 15.10 | 14.81 | 1,000 |
Apr 09 2024 | 14.15 | 1.80 | 14.57% | 14.15 | 14.15 | 14.15 | 1,000 |
Apr 08 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Apr 05 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Apr 04 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Apr 03 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Apr 02 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Apr 01 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Mar 28 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Mar 27 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Mar 26 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.35 | 12.35 | 0 |
Mar 25 2024 | 12.35 | -5.35 | -30.23% | 12.25 | 12.40 | 12.25 | 50,000 |
Mar 22 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 21 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 20 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 19 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 18 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 15 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 14 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 13 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 12 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 11 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 08 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 07 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 06 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 05 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
Mar 04 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |