Petro Rio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 49.610 | 49.650 | 47.640 | 47.890 | 47.890 | 11,748,800 |
| 2024-08-16 | 48.250 | 49.710 | 47.750 | 49.200 | 49.200 | 12,635,800 |
| 2024-08-15 | 49.850 | 50.120 | 48.730 | 48.920 | 48.920 | 8,509,100 |
| 2024-08-14 | 49.250 | 49.890 | 48.850 | 49.600 | 49.600 | 8,594,400 |
| 2024-08-13 | 49.000 | 49.430 | 48.480 | 49.130 | 49.130 | 9,328,000 |
| 2024-08-12 | 48.000 | 48.890 | 47.710 | 48.600 | 48.600 | 8,594,700 |
| 2024-08-09 | 48.100 | 49.150 | 47.700 | 47.830 | 47.830 | 14,567,600 |
| 2024-08-08 | 44.990 | 46.460 | 44.550 | 46.360 | 46.360 | 7,248,500 |
| 2024-08-07 | 45.060 | 45.390 | 44.160 | 45.070 | 45.070 | 10,034,100 |
| 2024-08-06 | 43.950 | 44.390 | 43.250 | 43.250 | 43.250 | 14,374,200 |
| 2024-08-05 | 44.600 | 45.560 | 44.490 | 44.670 | 44.670 | 12,706,200 |
| 2024-08-02 | 47.800 | 48.010 | 45.820 | 46.010 | 46.010 | 11,776,000 |
| 2024-08-01 | 48.410 | 49.150 | 47.520 | 47.990 | 47.990 | 10,627,700 |
| 2024-07-31 | 47.960 | 48.200 | 47.310 | 48.050 | 48.050 | 6,846,100 |
| 2024-07-30 | 47.280 | 48.170 | 46.810 | 47.040 | 47.040 | 5,952,200 |
| 2024-07-29 | 47.620 | 48.680 | 46.910 | 47.180 | 47.180 | 9,657,300 |
| 2024-07-26 | 45.880 | 47.890 | 45.820 | 47.500 | 47.500 | 10,318,100 |
| 2024-07-25 | 45.500 | 45.910 | 45.210 | 45.820 | 45.820 | 6,850,300 |
| 2024-07-24 | 43.990 | 46.280 | 43.810 | 46.000 | 46.000 | 17,071,600 |
| 2024-07-23 | 44.500 | 44.600 | 43.620 | 43.800 | 43.800 | 6,027,800 |
| 2024-07-22 | 45.250 | 45.370 | 44.680 | 44.690 | 44.690 | 3,373,100 |
| 2024-07-19 | 45.480 | 45.760 | 45.110 | 45.290 | 45.290 | 4,072,700 |
| 2024-07-18 | 46.120 | 46.750 | 45.090 | 45.470 | 45.470 | 5,685,900 |
| 2024-07-17 | 45.800 | 46.170 | 45.620 | 46.170 | 46.170 | 4,098,800 |
| 2024-07-16 | 46.160 | 46.410 | 45.450 | 45.450 | 45.450 | 4,076,900 |
| 2024-07-15 | 45.590 | 46.820 | 45.550 | 46.520 | 46.520 | 6,804,700 |
| 2024-07-12 | 45.380 | 45.980 | 45.380 | 45.590 | 45.590 | 4,761,100 |
| 2024-07-11 | 45.480 | 45.770 | 44.880 | 45.360 | 45.360 | 4,618,500 |
| 2024-07-10 | 45.410 | 45.900 | 44.800 | 45.470 | 45.470 | 5,999,800 |
| 2024-07-09 | 45.160 | 45.650 | 44.740 | 45.410 | 45.410 | 3,407,400 |
| 2024-07-08 | 46.370 | 46.650 | 45.050 | 45.350 | 45.350 | 5,701,500 |
| 2024-07-05 | 46.350 | 46.660 | 45.880 | 46.550 | 46.550 | 5,454,500 |
| 2024-07-04 | 45.950 | 46.860 | 45.430 | 46.400 | 46.400 | 6,500,100 |
| 2024-07-03 | 45.940 | 46.670 | 45.860 | 46.090 | 46.090 | 6,273,900 |
| 2024-07-02 | 45.360 | 46.300 | 45.170 | 45.740 | 45.740 | 13,677,400 |
| 2024-07-01 | 43.830 | 45.540 | 43.760 | 45.100 | 45.100 | 10,743,700 |
| 2024-06-28 | 43.320 | 44.150 | 43.150 | 43.760 | 43.760 | 7,287,400 |
| 2024-06-27 | 43.480 | 43.660 | 42.560 | 43.180 | 43.180 | 7,702,200 |
| 2024-06-26 | 41.890 | 43.390 | 41.700 | 43.020 | 43.020 | 9,293,500 |
| 2024-06-25 | 42.110 | 42.250 | 41.570 | 42.020 | 42.020 | 4,268,600 |
| 2024-06-24 | 41.420 | 42.280 | 41.250 | 42.080 | 42.080 | 5,047,900 |
| 2024-06-21 | 40.990 | 41.750 | 40.900 | 41.330 | 41.330 | 13,290,200 |
| 2024-06-20 | 41.650 | 41.900 | 40.880 | 40.950 | 40.950 | 5,760,700 |
| 2024-06-19 | 41.110 | 41.550 | 40.670 | 41.310 | 41.310 | 5,727,900 |
| 2024-06-18 | 41.700 | 42.050 | 41.090 | 41.250 | 41.250 | 12,016,700 |
| 2024-06-17 | 41.890 | 42.300 | 41.260 | 41.720 | 41.720 | 7,691,000 |
| 2024-06-14 | 42.050 | 42.330 | 41.710 | 42.010 | 42.010 | 8,680,500 |
| 2024-06-13 | 42.610 | 42.960 | 41.780 | 41.860 | 41.860 | 9,571,500 |
| 2024-06-12 | 42.900 | 43.500 | 42.510 | 42.690 | 42.690 | 16,493,300 |
| 2024-06-11 | 41.050 | 42.780 | 40.940 | 42.550 | 42.550 | 13,455,800 |
| 2024-06-10 | 40.030 | 41.450 | 39.950 | 40.800 | 40.800 | 11,089,200 |
| 2024-06-07 | 39.710 | 40.570 | 39.490 | 39.920 | 39.920 | 9,644,900 |
| 2024-06-06 | 39.870 | 40.490 | 39.790 | 40.170 | 40.170 | 8,533,400 |
| 2024-06-05 | 41.100 | 41.680 | 39.890 | 40.140 | 40.140 | 13,685,100 |
| 2024-06-04 | 40.600 | 41.100 | 39.290 | 40.890 | 40.890 | 18,263,500 |
| 2024-06-03 | 41.690 | 41.940 | 40.710 | 41.170 | 41.170 | 5,780,400 |
| 2024-05-31 | 42.110 | 42.580 | 41.390 | 41.610 | 41.610 | 13,161,100 |
| 2024-05-29 | 43.150 | 43.160 | 41.950 | 42.430 | 42.430 | 9,847,700 |
| 2024-05-28 | 44.190 | 44.350 | 43.080 | 43.160 | 43.160 | 7,199,400 |
| 2024-05-27 | 43.640 | 43.940 | 43.510 | 43.670 | 43.670 | 4,392,900 |
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.