Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PETRF25 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 18.95 | -0.85 | -4.29% | 19.30 | 19.30 | 18.95 | 10,500 |
| 03 Jun 2024 | 19.80 | -0.13 | -0.65% | 19.80 | 19.80 | 19.80 | 10,300 |
| 31 May 2024 | 19.93 | 1.07 | 5.67% | 19.93 | 19.93 | 19.93 | 3,100 |
| 29 May 2024 | 18.86 | 0.68 | 3.74% | 18.86 | 18.86 | 18.86 | 800 |
| 28 May 2024 | 18.18 | 0.00 | 0.00% | 18.18 | 18.18 | 18.18 | 0 |
| 27 May 2024 | 18.18 | 0.43 | 2.42% | 18.08 | 18.18 | 18.08 | 6,700 |
| 24 May 2024 | 17.75 | -0.30 | -1.66% | 17.85 | 17.85 | 17.75 | 1,100 |
| 23 May 2024 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 18.05 | 0 |
| 22 May 2024 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 18.05 | 0 |
| 21 May 2024 | 18.05 | 0.00 | 0.00% | 18.04 | 18.05 | 18.04 | 1,000 |
| 20 May 2024 | 18.05 | 0.08 | 0.45% | 18.11 | 18.11 | 17.96 | 7,300 |
| 17 May 2024 | 17.97 | -0.51 | -2.76% | 18.47 | 18.47 | 17.72 | 5,700 |
| 16 May 2024 | 18.48 | -1.12 | -5.71% | 19.67 | 19.67 | 18.48 | 8,900 |
| 15 May 2024 | 19.60 | -2.63 | -11.83% | 18.74 | 19.60 | 18.73 | 9,200 |
| 14 May 2024 | 22.23 | -0.57 | -2.50% | 22.20 | 22.23 | 21.78 | 20,800 |
| 13 May 2024 | 22.80 | -0.05 | -0.22% | 22.83 | 22.83 | 22.80 | 2,400 |
| 10 May 2024 | 22.85 | -0.40 | -1.72% | 23.21 | 23.21 | 22.85 | 7,100 |
| 09 May 2024 | 23.25 | 1.07 | 4.82% | 22.60 | 23.25 | 22.60 | 2,500 |
| 08 May 2024 | 22.18 | 0.44 | 2.02% | 22.25 | 22.26 | 22.18 | 8,600 |
| 07 May 2024 | 21.74 | 0.52 | 2.45% | 21.74 | 21.74 | 21.74 | 800 |
| 06 May 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| 03 May 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| 02 May 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.22 | 21.22 | 0 |
| 30 Abr 2024 | 21.22 | 0.27 | 1.29% | 21.22 | 21.22 | 21.22 | 6,300 |
| 29 Abr 2024 | 20.95 | 1.08 | 5.44% | 20.94 | 20.96 | 20.93 | 2,100 |
| 26 Abr 2024 | 19.87 | 0.00 | 0.00% | 19.87 | 19.87 | 19.87 | 0 |
| 25 Abr 2024 | 19.87 | 0.00 | 0.00% | 19.87 | 19.87 | 19.87 | 0 |
| 24 Abr 2024 | 19.87 | 0.00 | 0.00% | 19.87 | 19.87 | 19.87 | 0 |
| 23 Abr 2024 | 19.87 | 0.00 | 0.00% | 19.87 | 19.87 | 19.87 | 0 |
| 22 Abr 2024 | 19.87 | 1.77 | 9.78% | 19.85 | 19.89 | 19.85 | 4,400 |
| 19 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0 |
| 18 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0 |
| 17 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0 |
| 16 Abr 2024 | 18.10 | 0.55 | 3.13% | 17.70 | 18.10 | 17.70 | 18,600 |
| 15 Abr 2024 | 17.55 | -0.46 | -2.55% | 17.65 | 17.66 | 17.55 | 23,200 |
| 12 Abr 2024 | 18.01 | 0.00 | 0.00% | 18.01 | 18.01 | 18.01 | 0 |
| 11 Abr 2024 | 18.01 | 0.00 | 0.00% | 18.01 | 18.01 | 18.01 | 0 |
| 10 Abr 2024 | 18.01 | 1.25 | 7.46% | 18.01 | 18.01 | 18.01 | 200 |
| 09 Abr 2024 | 16.76 | 0.86 | 5.41% | 16.76 | 16.76 | 16.76 | 500 |
| 08 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 05 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 04 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 03 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 02 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 01 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| 28 Mar 2024 | 15.90 | 0.35 | 2.25% | 15.90 | 15.90 | 15.90 | 400 |
| 27 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 26 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 25 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 22 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 21 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 20 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 19 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 18 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 15 Mar 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
