PETRV41 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 1.71 | 0.26 | 17.93% | 1.71 | 1.72 | 1.71 | 22,000 |
Jun 07 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Jun 06 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Jun 05 2024 | 1.45 | -0.05 | -3.33% | 1.45 | 1.45 | 1.45 | 1,300 |
Jun 04 2024 | 1.50 | -0.12 | -7.41% | 1.50 | 1.50 | 1.50 | 4,200 |
Jun 03 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0 |
May 31 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0 |
May 29 2024 | 1.62 | -0.27 | -14.29% | 1.62 | 1.62 | 1.62 | 2,000 |
May 28 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
May 27 2024 | 1.89 | -0.16 | -7.80% | 1.61 | 1.89 | 1.61 | 11,000 |
May 24 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0 |
May 23 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0 |
May 22 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0 |
May 21 2024 | 2.05 | -1.35 | -39.71% | 2.05 | 2.05 | 2.05 | 1,600 |
May 20 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
May 17 2024 | 3.40 | 1.52 | 80.85% | 1.90 | 3.40 | 1.90 | 300 |
May 16 2024 | 1.88 | 0.95 | 102.15% | 1.75 | 1.91 | 1.75 | 9,000 |
May 15 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
May 14 2024 | 0.93 | 0.06 | 6.90% | 0.97 | 0.99 | 0.90 | 5,300 |
May 13 2024 | 0.87 | 0.01 | 1.16% | 0.90 | 0.90 | 0.87 | 500 |
May 10 2024 | 0.86 | -0.02 | -2.27% | 0.84 | 0.86 | 0.84 | 32,600 |
May 09 2024 | 0.88 | -0.16 | -15.38% | 0.90 | 0.91 | 0.87 | 12,800 |
May 08 2024 | 1.04 | -0.11 | -9.57% | 1.08 | 1.08 | 1.04 | 9,900 |
May 07 2024 | 1.15 | -0.66 | -36.46% | 1.20 | 1.20 | 1.15 | 200 |
May 06 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
May 03 2024 | 1.81 | 0.56 | 44.80% | 1.72 | 1.81 | 1.72 | 6,000 |
May 02 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Apr 30 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Apr 29 2024 | 1.25 | -0.35 | -21.88% | 1.40 | 1.40 | 1.25 | 20,500 |
Apr 26 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
Apr 25 2024 | 1.60 | -0.23 | -12.57% | 1.80 | 1.80 | 1.60 | 5,000 |
Apr 24 2024 | 1.83 | 0.03 | 1.67% | 1.70 | 1.85 | 1.70 | 9,500 |
Apr 23 2024 | 1.80 | 0.01 | 0.56% | 1.76 | 1.88 | 1.76 | 22,500 |
Apr 22 2024 | 1.79 | -0.25 | -12.25% | 1.93 | 1.95 | 1.78 | 62,000 |
Apr 19 2024 | 2.04 | -0.39 | -16.05% | 2.04 | 2.04 | 2.04 | 3,800 |
Apr 18 2024 | 2.43 | -0.32 | -11.64% | 2.25 | 2.43 | 2.21 | 24,100 |
Apr 17 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
Apr 16 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
Apr 15 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
Apr 12 2024 | 2.75 | 0.15 | 5.77% | 2.45 | 2.76 | 2.45 | 1,003,000 |
Apr 11 2024 | 2.60 | 0.09 | 3.59% | 2.58 | 2.65 | 2.54 | 29,600 |
Apr 10 2024 | 2.51 | -0.49 | -16.33% | 2.30 | 2.51 | 2.30 | 2,000 |
Apr 09 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 08 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 05 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 04 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 03 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 02 2024 | 3.00 | -0.85 | -22.08% | 3.00 | 3.00 | 3.00 | 200 |
Apr 01 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 28 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 27 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 1,000 |
Mar 26 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 25 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 22 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 21 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 20 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 19 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 18 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 15 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 14 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
Mar 13 2024 | 3.85 | 0.15 | 4.05% | 3.65 | 3.87 | 3.65 | 7,100 |