Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PETRH409 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.11 | 0.14 | 7.11% | 2.00 | 2.17 | 1.97 | 64,200 |
| 27 Jun 2024 | 1.97 | 0.42 | 27.10% | 1.76 | 2.07 | 1.74 | 236,600 |
| 26 Jun 2024 | 1.55 | -0.01 | -0.64% | 1.45 | 1.61 | 1.42 | 113,500 |
| 25 Jun 2024 | 1.56 | -0.01 | -0.64% | 1.56 | 1.61 | 1.48 | 273,900 |
| 24 Jun 2024 | 1.57 | 0.00 | 0.00% | 1.62 | 1.62 | 1.41 | 144,900 |
| 21 Jun 2024 | 1.57 | 0.14 | 9.79% | 1.53 | 1.62 | 1.53 | 224,200 |
| 20 Jun 2024 | 1.43 | 0.21 | 17.21% | 1.49 | 1.72 | 1.43 | 59,300 |
| 19 Jun 2024 | 1.22 | -0.06 | -4.69% | 1.31 | 1.31 | 1.18 | 87,500 |
| 18 Jun 2024 | 1.28 | 0.35 | 37.63% | 1.01 | 1.31 | 1.01 | 118,200 |
| 17 Jun 2024 | 0.93 | -0.06 | -6.06% | 0.83 | 1.00 | 0.78 | 75,100 |
| 14 Jun 2024 | 0.99 | -0.35 | -26.12% | 1.22 | 1.23 | 0.88 | 35,300 |
| 13 Jun 2024 | 1.34 | -0.54 | -28.72% | 1.22 | 1.34 | 1.20 | 8,300 |
| 12 Jun 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0 |
| 11 Jun 2024 | 1.88 | -0.07 | -3.59% | 1.99 | 1.99 | 1.74 | 2,900 |
| 10 Jun 2024 | 1.95 | -1.10 | -36.07% | 1.80 | 2.05 | 1.80 | 8,500 |
| 07 Jun 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
| 06 Jun 2024 | 3.05 | 0.75 | 32.61% | 3.05 | 3.05 | 3.05 | 100 |
| 05 Jun 2024 | 2.30 | 0.15 | 6.98% | 2.31 | 2.31 | 2.21 | 12,800 |
| 04 Jun 2024 | 2.15 | -0.35 | -14.00% | 2.15 | 2.19 | 2.15 | 2,400 |
| 03 Jun 2024 | 2.50 | -0.10 | -3.85% | 2.50 | 2.50 | 2.50 | 100 |
| 31 May 2024 | 2.60 | 0.45 | 20.93% | 2.20 | 2.60 | 2.20 | 39,800 |
| 29 May 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0 |
| 28 May 2024 | 2.15 | 0.43 | 25.00% | 1.95 | 2.76 | 1.85 | 16,500 |
| 27 May 2024 | 1.72 | 0.12 | 7.50% | 1.70 | 1.80 | 1.70 | 194,200 |
| 24 May 2024 | 1.60 | -0.16 | -9.09% | 1.74 | 1.75 | 1.60 | 9,500 |
| 23 May 2024 | 1.76 | -0.24 | -12.00% | 2.14 | 2.14 | 1.76 | 37,800 |
| 22 May 2024 | 2.00 | 0.25 | 14.29% | 1.60 | 2.10 | 1.60 | 59,800 |
| 21 May 2024 | 1.75 | 0.00 | 0.00% | 1.65 | 1.75 | 1.65 | 12,800 |
| 20 May 2024 | 1.75 | -0.41 | -18.98% | 1.70 | 1.82 | 1.70 | 2,700 |
| 17 May 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 300 |
| 16 May 2024 | 2.16 | -0.45 | -17.24% | 2.30 | 2.30 | 2.16 | 600 |
| 15 May 2024 | 2.61 | -1.91 | -42.26% | 2.71 | 3.02 | 2.61 | 900 |
| 14 May 2024 | 4.52 | 0.29 | 6.86% | 4.52 | 4.52 | 4.52 | 1,200 |
| 13 May 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0 |
| 10 May 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0 |
| 09 May 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0 |
| 08 May 2024 | 4.23 | 1.01 | 31.37% | 4.20 | 4.23 | 4.20 | 8,000 |
| 07 May 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 06 May 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 03 May 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 02 May 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 30 Abr 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 29 Abr 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 26 Abr 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 25 Abr 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0 |
| 24 Abr 2024 | 3.22 | 2.07 | 180.00% | 3.43 | 3.44 | 3.22 | 17,200 |
| 23 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| 22 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| 19 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| 18 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| 17 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
