Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	44.370	44.450	43.700	43.710	43.710	8,503,800
2024-02-28	45.000	45.170	44.020	44.500	44.500	11,778,900
2024-02-27	45.870	46.180	44.770	45.400	45.400	9,364,900
2024-02-26	45.560	46.500	45.320	45.860	45.860	4,394,700
2024-02-23	46.560	46.940	45.400	45.800	45.800	10,263,800
2024-02-22	47.300	47.780	46.610	46.950	46.950	9,060,200
2024-02-21	46.100	47.380	45.650	47.000	47.000	9,337,600
2024-02-20	45.590	46.870	45.320	46.120	46.120	9,490,700
2024-02-19	45.530	45.960	44.860	45.890	45.890	4,924,500
2024-02-16	44.570	45.700	44.370	45.400	45.400	9,044,900
2024-02-15	42.840	44.720	41.880	44.570	44.570	16,300,200
2024-02-14	42.360	42.660	41.900	42.550	42.550	5,129,400
2024-02-09	43.340	43.440	42.050	42.360	42.360	9,205,500
2024-02-08	44.110	44.240	42.770	43.400	43.400	6,454,400
2024-02-07	43.550	44.400	43.100	43.970	43.970	9,919,200
2024-02-06	42.200	43.770	42.200	43.600	43.600	8,998,800
2024-02-05	42.200	42.630	41.870	42.050	42.050	7,334,700
2024-02-02	43.150	43.260	41.610	42.450	42.450	15,653,500
2024-02-01	44.210	44.330	42.790	43.150	43.150	10,093,700
2024-01-31	44.000	44.740	43.760	43.930	43.930	7,507,400
2024-01-30	44.480	44.500	43.510	44.090	44.090	10,725,100
2024-01-29	45.770	45.790	44.210	44.760	44.760	6,249,100
2024-01-26	44.600	45.690	44.250	45.690	45.690	7,097,400
2024-01-25	44.870	44.980	44.300	44.800	44.800	5,533,100
2024-01-24	44.400	45.060	44.130	44.600	44.600	5,271,700
2024-01-23	44.140	44.540	44.000	44.330	44.330	5,327,100
2024-01-22	44.650	44.770	43.800	44.160	44.160	5,355,200
2024-01-19	44.640	44.870	44.280	44.610	44.610	4,264,800
2024-01-18	45.250	45.570	44.440	44.760	44.760	7,214,300
2024-01-17	45.490	45.490	44.270	45.050	45.050	15,310,200
2024-01-16	46.950	47.190	45.710	45.880	45.880	8,789,000
2024-01-15	45.760	47.150	45.590	47.070	47.070	5,513,600
2024-01-12	46.720	46.850	45.940	46.080	46.080	9,859,300
2024-01-11	44.680	45.860	44.550	45.500	45.500	13,629,200
2024-01-10	46.440	46.440	43.920	44.350	44.350	21,864,900
2024-01-09	46.200	46.480	45.460	46.280	46.280	7,332,800
2024-01-08	45.500	45.810	44.210	45.750	45.750	9,674,200
2024-01-05	45.850	46.950	45.850	46.080	46.080	9,965,800
2024-01-04	46.630	47.200	46.020	46.420	46.420	7,873,100
2024-01-03	45.340	47.550	45.220	46.880	46.880	17,020,600
2024-01-02	46.580	46.690	45.250	45.350	45.350	7,566,100
2023-12-28	45.820	46.050	45.320	46.050	46.050	7,871,200
2023-12-27	45.920	46.700	45.680	45.940	45.940	6,627,600
2023-12-26	45.690	46.380	45.540	45.920	45.920	7,602,300
2023-12-22	45.340	45.740	45.110	45.370	45.370	6,295,400
2023-12-21	45.750	45.800	44.840	45.160	45.160	8,095,500
2023-12-20	46.960	46.960	45.320	45.540	45.540	6,991,300
2023-12-19	46.400	46.960	46.120	46.710	46.710	4,214,700
2023-12-18	46.140	47.390	45.950	46.100	46.100	10,262,300
2023-12-15	47.820	47.850	46.120	46.250	46.250	26,749,100
2023-12-14	46.250	47.400	45.970	47.280	47.280	13,677,700
2023-12-13	44.000	45.760	43.920	45.300	45.300	10,826,300
2023-12-12	44.650	44.670	43.460	43.800	43.727	12,409,100
2023-12-11	44.550	44.790	43.990	44.680	44.606	6,086,600
2023-12-08	43.000	44.790	42.250	44.550	44.476	16,670,000
2023-12-07	41.810	42.630	41.610	42.420	42.350	11,960,600
2023-12-06	42.800	42.800	41.150	41.440	41.371	21,444,600
2023-12-05	44.200	44.440	42.800	43.160	43.088	13,318,300
2023-12-04	44.300	44.560	43.740	44.220	44.147	11,542,400
2023-12-01	46.080	46.080	44.270	44.570	44.496	14,432,700

← NewerPage 12 of 21 · 1,252 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.