Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PETRG365 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.38 | 0.15 | 2.87% | 5.10 | 5.44 | 5.10 | 145,600 |
| 27 Jun 2024 | 5.23 | 0.83 | 18.86% | 4.99 | 5.25 | 4.76 | 372,500 |
| 26 Jun 2024 | 4.40 | 0.01 | 0.23% | 4.25 | 4.42 | 4.15 | 337,800 |
| 25 Jun 2024 | 4.39 | 0.07 | 1.62% | 4.31 | 4.42 | 4.20 | 452,800 |
| 24 Jun 2024 | 4.32 | 0.10 | 2.37% | 4.08 | 4.35 | 4.08 | 236,400 |
| 21 Jun 2024 | 4.22 | 0.19 | 4.71% | 4.01 | 4.33 | 4.01 | 352,800 |
| 20 Jun 2024 | 4.03 | 0.53 | 15.14% | 4.01 | 4.33 | 3.82 | 421,800 |
| 19 Jun 2024 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 3.36 | 240,800 |
| 18 Jun 2024 | 3.53 | 0.75 | 26.98% | 2.96 | 3.63 | 2.92 | 37,500 |
| 17 Jun 2024 | 2.78 | 0.13 | 4.91% | 2.39 | 2.83 | 2.39 | 44,000 |
| 14 Jun 2024 | 2.65 | -0.85 | -24.29% | 3.16 | 3.16 | 2.35 | 32,400 |
| 13 Jun 2024 | 3.50 | -0.90 | -20.45% | 3.79 | 3.79 | 3.05 | 44,100 |
| 12 Jun 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| 11 Jun 2024 | 4.40 | -0.20 | -4.35% | 4.46 | 4.47 | 4.38 | 9,700 |
| 10 Jun 2024 | 4.60 | 0.06 | 1.32% | 4.22 | 4.60 | 4.22 | 8,400 |
| 07 Jun 2024 | 4.54 | -0.35 | -7.16% | 4.54 | 4.54 | 4.54 | 4,400 |
| 06 Jun 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0 |
| 05 Jun 2024 | 4.89 | 0.13 | 2.73% | 4.89 | 4.89 | 4.89 | 3,000 |
| 04 Jun 2024 | 4.76 | -0.49 | -9.33% | 5.06 | 5.06 | 4.55 | 6,000 |
| 03 Jun 2024 | 5.25 | -0.25 | -4.55% | 5.38 | 5.38 | 5.22 | 500 |
| 31 May 2024 | 5.50 | 0.95 | 20.88% | 5.05 | 5.52 | 5.04 | 52,500 |
| 29 May 2024 | 4.55 | -0.19 | -4.01% | 4.55 | 4.55 | 4.55 | 100 |
| 28 May 2024 | 4.74 | 0.99 | 26.40% | 4.46 | 4.74 | 4.46 | 400 |
| 27 May 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| 24 May 2024 | 3.75 | -0.10 | -2.60% | 3.75 | 3.75 | 3.75 | 700 |
| 23 May 2024 | 3.85 | -0.13 | -3.27% | 4.58 | 4.58 | 3.85 | 23,200 |
| 22 May 2024 | 3.98 | 0.02 | 0.51% | 3.98 | 3.98 | 3.98 | 100 |
| 21 May 2024 | 3.96 | -0.02 | -0.50% | 4.01 | 4.03 | 3.96 | 1,100 |
| 20 May 2024 | 3.98 | 0.10 | 2.58% | 4.27 | 4.27 | 3.92 | 2,500 |
| 17 May 2024 | 3.88 | -1.42 | -26.79% | 4.15 | 4.15 | 3.87 | 38,000 |
| 16 May 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| 15 May 2024 | 5.30 | -3.37 | -38.87% | 5.30 | 5.30 | 5.30 | 5,400 |
| 14 May 2024 | 8.67 | 0.00 | 0.00% | 8.67 | 8.67 | 8.67 | 0 |
| 13 May 2024 | 8.67 | 3.33 | 62.36% | 8.50 | 8.67 | 8.50 | 1,000 |
| 10 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 09 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 08 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 07 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 06 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 03 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 02 May 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 30 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 29 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 26 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 25 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 24 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 23 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 22 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 19 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 18 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 17 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 16 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 15 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 12 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 11 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 10 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 09 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 08 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 05 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 04 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 03 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 02 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
| 01 Abr 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.34 | 0 |
