Petro Rio S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.630	70.950	68.600	70.100	70.100	9,822,800
2026-10-15	68.290	68.750	67.730	68.350	68.350	10,155,300
2026-10-14	67.500	68.960	67.110	68.290	68.290	11,641,500
2026-10-13	63.950	67.100	63.720	66.760	66.760	12,118,900
2026-10-09	63.750	65.190	63.410	64.450	64.450	7,539,900
2026-10-08	64.210	65.300	63.400	63.750	63.750	9,451,000
2026-10-07	62.700	63.490	62.030	62.610	62.610	6,842,800
2026-10-06	63.800	63.880	61.820	62.050	62.050	9,005,300
2026-10-05	65.000	65.330	63.000	64.150	64.150	15,605,300
2026-10-02	61.240	63.290	60.220	63.010	63.010	8,042,200
2026-10-01	61.250	62.250	61.120	61.460	61.460	5,534,500
2026-09-30	62.520	62.790	60.900	60.900	60.900	7,589,900
2026-09-29	60.750	61.780	60.000	61.600	61.600	6,821,000
2026-09-28	60.190	62.100	60.150	61.630	61.630	9,199,600
2026-09-25	60.000	60.250	59.080	59.350	59.350	8,062,300
2026-09-24	61.040	61.850	60.200	60.710	60.710	11,031,500
2026-09-23	60.710	61.490	59.640	60.860	60.860	12,508,800
2026-09-22	60.180	60.960	59.970	60.460	60.460	7,807,600
2026-09-21	62.680	62.700	60.680	61.050	61.050	8,062,900
2026-09-18	63.010	63.810	62.400	63.240	63.240	6,310,100
2026-09-17	62.050	63.480	61.350	63.290	63.290	9,603,000
2026-09-16	64.880	64.880	62.580	62.580	62.580	9,073,800
2026-09-15	63.900	66.080	63.340	65.680	65.680	8,324,300
2026-09-14	65.200	65.350	63.580	63.910	63.910	7,113,800
2026-09-11	63.470	64.190	62.330	64.190	64.190	7,327,700
2026-09-10	63.820	64.640	63.050	64.190	64.190	9,408,200
2026-09-09	63.000	63.140	61.850	62.520	62.520	15,109,800
2026-09-08	61.040	63.050	61.010	62.000	62.000	8,100,700
2026-09-04	61.150	61.270	59.500	60.190	60.190	8,490,800
2026-09-03	64.750	64.790	61.440	61.500	61.500	12,898,900
2026-09-02	63.280	65.240	63.130	64.410	64.410	7,383,500
2026-09-01	63.600	64.290	62.850	63.990	63.990	7,746,400
2026-08-31	61.800	62.930	61.500	62.680	62.680	7,082,600
2026-08-28	61.000	61.500	59.710	60.540	60.540	5,010,200
2026-08-27	60.760	61.740	59.940	61.090	61.090	6,373,400
2026-08-26	60.050	61.330	59.460	60.760	60.760	5,961,500
2026-08-25	60.160	61.400	59.960	60.880	60.880	5,112,400
2026-08-24	61.920	62.070	60.700	61.620	61.620	5,127,100
2026-08-21	62.110	62.980	61.820	62.850	62.850	5,566,400
2026-08-20	62.800	62.980	61.800	62.040	62.040	7,965,900
2026-08-19	62.000	62.790	61.530	61.530	61.530	6,314,600
2026-08-18	61.800	62.270	60.970	61.500	61.500	5,377,900
2026-08-17	58.710	61.910	58.710	61.580	61.580	9,784,500
2026-08-14	58.550	59.390	58.550	58.630	58.630	4,984,700
2026-08-13	58.490	59.690	57.930	59.070	59.070	4,492,400
2026-08-12	59.190	59.810	58.740	59.140	59.140	5,513,400
2026-08-11	61.360	61.730	58.850	59.250	59.250	7,738,400
2026-08-10	58.350	61.240	58.320	61.240	61.240	9,800,500
2026-08-07	58.500	58.930	57.350	57.450	57.450	5,807,600
2026-08-06	59.500	59.780	58.460	58.610	58.610	8,396,900
2026-08-05	59.210	59.990	58.210	59.200	59.200	9,972,300
2026-08-04	58.200	58.580	56.950	58.450	58.450	8,381,500
2026-08-03	58.650	59.550	58.440	58.500	58.500	7,063,900
2026-07-31	59.960	61.080	59.820	60.850	60.850	7,174,700
2026-07-30	58.050	59.970	57.910	59.960	59.960	4,328,600
2026-07-29	57.900	59.080	57.900	58.410	58.410	9,652,400
2026-07-28	55.400	57.060	55.280	56.770	56.770	8,441,900
2026-07-27	56.990	57.500	55.700	55.710	55.710	7,073,100
2026-07-24	59.830	60.270	58.460	58.820	58.820	5,374,100
2026-07-23	61.000	61.350	60.540	60.540	60.540	6,347,300

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-13	0.0726 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.