Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PETRL45 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.05 | -0.15 | -2.88% | 5.14 | 5.25 | 5.00 | 40,300 |
| 23 May 2024 | 5.20 | -0.05 | -0.95% | 7.25 | 7.25 | 5.20 | 3,200 |
| 22 May 2024 | 5.25 | 0.00 | 0.00% | 4.98 | 5.35 | 4.98 | 4,100 |
| 21 May 2024 | 5.25 | 0.05 | 0.96% | 5.38 | 5.38 | 5.19 | 50,200 |
| 20 May 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.43 | 5.00 | 12,000 |
| 17 May 2024 | 5.10 | -0.59 | -10.37% | 5.70 | 5.70 | 5.10 | 43,500 |
| 16 May 2024 | 5.69 | -0.89 | -13.53% | 6.60 | 6.60 | 5.67 | 11,700 |
| 15 May 2024 | 6.58 | -1.72 | -20.72% | 6.89 | 7.30 | 6.10 | 26,600 |
| 14 May 2024 | 8.30 | -0.89 | -9.68% | 8.50 | 8.59 | 8.30 | 900 |
| 13 May 2024 | 9.19 | -0.03 | -0.33% | 9.35 | 9.35 | 9.15 | 4,500 |
| 10 May 2024 | 9.22 | 0.13 | 1.43% | 9.72 | 9.72 | 9.22 | 1,400 |
| 09 May 2024 | 9.09 | 0.21 | 2.36% | 8.88 | 9.97 | 8.80 | 4,200 |
| 08 May 2024 | 8.88 | 0.63 | 7.64% | 8.42 | 8.88 | 8.00 | 23,000 |
| 07 May 2024 | 8.25 | 0.25 | 3.13% | 8.20 | 8.32 | 8.17 | 4,900 |
| 06 May 2024 | 8.00 | -0.20 | -2.44% | 8.05 | 8.05 | 7.90 | 1,800 |
| 03 May 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| 02 May 2024 | 8.20 | 0.18 | 2.24% | 8.40 | 8.40 | 7.98 | 7,500 |
| 30 Abr 2024 | 8.02 | -0.08 | -0.99% | 8.25 | 8.25 | 7.87 | 2,000 |
| 29 Abr 2024 | 8.10 | 0.70 | 9.46% | 7.65 | 8.15 | 7.65 | 2,400 |
| 26 Abr 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0 |
| 25 Abr 2024 | 7.40 | 0.50 | 7.25% | 6.90 | 7.55 | 6.90 | 9,600 |
| 24 Abr 2024 | 6.90 | -0.10 | -1.43% | 7.00 | 7.35 | 6.11 | 11,000 |
| 23 Abr 2024 | 7.00 | -0.10 | -1.41% | 6.80 | 7.05 | 5.84 | 4,500 |
| 22 Abr 2024 | 7.10 | 0.50 | 7.58% | 6.60 | 7.10 | 5.80 | 3,300 |
| 19 Abr 2024 | 6.60 | 0.78 | 13.40% | 6.24 | 6.60 | 5.26 | 4,800 |
| 18 Abr 2024 | 5.82 | -0.09 | -1.52% | 5.99 | 6.35 | 5.82 | 9,100 |
| 17 Abr 2024 | 5.91 | 0.01 | 0.17% | 5.60 | 5.91 | 5.60 | 7,600 |
| 16 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| 15 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| 12 Abr 2024 | 5.90 | 0.25 | 4.42% | 5.85 | 6.00 | 5.85 | 2,500 |
| 11 Abr 2024 | 5.65 | -0.08 | -1.40% | 5.60 | 5.80 | 5.03 | 3,300 |
| 10 Abr 2024 | 5.73 | 0.73 | 14.60% | 5.53 | 5.73 | 5.53 | 5,800 |
| 09 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| 08 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| 05 Abr 2024 | 5.00 | 0.20 | 4.17% | 4.65 | 5.00 | 4.45 | 100,600 |
| 04 Abr 2024 | 4.80 | -0.50 | -9.43% | 5.45 | 5.70 | 4.50 | 5,500 |
| 03 Abr 2024 | 5.30 | 0.34 | 6.85% | 5.30 | 5.30 | 5.30 | 100 |
| 02 Abr 2024 | 4.96 | 0.45 | 9.98% | 4.65 | 5.16 | 4.65 | 3,600 |
| 01 Abr 2024 | 4.51 | 0.11 | 2.50% | 4.40 | 4.51 | 4.40 | 1,500 |
| 28 Mar 2024 | 4.40 | 0.45 | 11.39% | 4.25 | 4.40 | 4.25 | 2,800 |
| 27 Mar 2024 | 3.95 | 0.10 | 2.60% | 3.87 | 3.95 | 3.87 | 300 |
| 26 Mar 2024 | 3.85 | -0.25 | -6.10% | 4.05 | 4.05 | 3.75 | 2,500 |
| 25 Mar 2024 | 4.10 | 0.39 | 10.51% | 4.05 | 4.11 | 4.05 | 1,400 |
| 22 Mar 2024 | 3.71 | 0.26 | 7.54% | 3.90 | 3.90 | 3.45 | 5,400 |
| 21 Mar 2024 | 3.45 | -0.35 | -9.21% | 4.35 | 4.35 | 3.45 | 10,500 |
| 20 Mar 2024 | 3.80 | 0.10 | 2.70% | 3.70 | 3.80 | 3.70 | 2,200 |
| 19 Mar 2024 | 3.70 | -0.11 | -2.89% | 3.80 | 3.80 | 3.70 | 1,400 |
| 18 Mar 2024 | 3.81 | -0.28 | -6.85% | 4.20 | 4.20 | 3.75 | 3,000 |
| 15 Mar 2024 | 4.09 | 0.04 | 0.99% | 4.05 | 4.30 | 3.75 | 4,300 |
| 14 Mar 2024 | 4.05 | -0.48 | -10.60% | 4.22 | 4.22 | 3.95 | 7,700 |
| 13 Mar 2024 | 4.53 | 0.07 | 1.57% | 4.45 | 4.53 | 4.05 | 4,800 |
| 12 Mar 2024 | 4.46 | 0.36 | 8.78% | 4.10 | 4.55 | 4.01 | 37,900 |
| 11 Mar 2024 | 4.10 | 0.10 | 2.50% | 4.05 | 4.80 | 3.60 | 19,900 |
| 08 Mar 2024 | 4.00 | -2.85 | -41.61% | 4.40 | 4.60 | 3.70 | 77,300 |
| 07 Mar 2024 | 6.85 | 0.10 | 1.48% | 6.75 | 6.85 | 6.75 | 300 |
| 06 Mar 2024 | 6.75 | 0.15 | 2.27% | 6.75 | 6.75 | 6.75 | 500 |
| 05 Mar 2024 | 6.60 | 0.06 | 0.92% | 6.66 | 6.66 | 6.40 | 2,200 |
| 04 Mar 2024 | 6.54 | -0.16 | -2.39% | 6.80 | 6.80 | 6.54 | 13,600 |
| 01 Mar 2024 | 6.70 | -0.36 | -5.10% | 7.05 | 7.10 | 6.70 | 300 |
| 29 Feb 2024 | 7.06 | 0.50 | 7.62% | 7.20 | 7.20 | 7.06 | 92,000 |
| 28 Feb 2024 | 6.56 | -1.99 | -23.27% | 8.30 | 8.65 | 6.55 | 101,300 |
| 27 Feb 2024 | 8.55 | 0.12 | 1.42% | 8.56 | 8.57 | 8.50 | 98,000 |
| 26 Feb 2024 | 8.43 | 0.55 | 6.98% | 8.37 | 8.44 | 7.45 | 161,700 |
