Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	46.610	46.700	45.620	45.910	45.834	9,142,900
2023-11-28	46.370	46.530	45.430	46.090	46.014	10,027,000
2023-11-27	46.920	47.340	45.610	46.220	46.143	8,357,200
2023-11-24	47.130	47.820	46.900	47.210	47.132	5,067,400
2023-11-23	47.010	47.340	46.850	47.240	47.162	3,659,300
2023-11-22	46.990	47.270	46.320	47.240	47.162	9,912,800
2023-11-21	47.150	48.160	46.680	47.980	47.900	6,421,300
2023-11-20	46.980	48.540	46.830	47.530	47.451	10,482,700
2023-11-17	45.890	46.890	45.700	46.480	46.403	14,499,400
2023-11-16	46.500	46.830	44.560	45.330	45.255	20,731,500
2023-11-14	46.450	47.340	46.150	46.990	46.912	10,645,500
2023-11-13	46.330	46.920	46.210	46.300	46.223	5,263,500
2023-11-10	45.030	46.900	45.030	46.470	46.393	10,093,300
2023-11-09	45.740	46.250	44.730	44.730	44.656	8,134,900
2023-11-08	46.500	46.730	45.260	45.480	45.405	13,085,600
2023-11-07	47.430	47.530	46.630	46.820	46.742	11,616,200
2023-11-06	48.500	48.650	47.770	48.010	47.930	4,894,600
2023-11-03	49.200	49.400	47.830	48.200	48.120	8,589,400
2023-11-01	48.800	49.040	48.000	48.070	47.990	13,020,800
2023-10-31	46.550	47.700	46.500	47.700	47.621	8,295,200
2023-10-30	47.700	48.000	46.200	46.360	46.283	7,434,200
2023-10-27	47.790	48.110	47.260	47.770	47.691	9,512,800
2023-10-26	47.780	48.140	47.340	48.000	47.920	6,402,000
2023-10-25	49.000	49.000	47.870	48.360	48.280	6,933,300
2023-10-24	49.270	49.780	48.510	48.850	48.769	9,183,700
2023-10-23	49.390	49.870	48.800	48.840	48.759	9,650,200
2023-10-20	50.040	50.220	49.170	49.700	49.618	9,592,500
2023-10-19	49.500	50.220	49.300	50.030	49.947	8,273,800
2023-10-18	50.630	51.350	50.110	50.200	50.117	13,631,200
2023-10-17	49.800	50.470	49.430	50.200	50.117	10,568,500
2023-10-16	50.220	50.440	48.960	49.800	49.717	7,839,100
2023-10-13	49.000	50.250	48.470	50.000	49.917	15,583,700
2023-10-11	48.100	48.230	47.170	47.600	47.521	10,731,400
2023-10-10	48.200	48.480	47.670	48.250	48.170	8,606,100
2023-10-09	46.080	48.740	46.080	48.450	48.370	21,893,600
2023-10-06	43.250	44.860	43.140	44.540	44.466	7,161,300
2023-10-05	43.870	44.090	43.200	43.710	43.638	7,865,200
2023-10-04	44.800	44.990	43.680	43.900	43.827	12,243,700
2023-10-03	45.270	45.550	44.460	45.170	45.095	10,483,900
2023-10-02	47.120	47.300	45.220	45.400	45.325	10,348,500
2023-09-29	47.750	47.850	45.260	47.040	46.962	14,732,500
2023-09-28	48.300	48.520	47.130	47.240	47.162	9,529,900
2023-09-27	47.760	48.470	47.600	48.300	48.220	8,426,500
2023-09-26	46.860	47.100	46.100	46.930	46.852	5,462,700
2023-09-25	46.650	47.170	46.420	46.980	46.902	4,174,800
2023-09-22	47.000	47.360	46.210	46.760	46.683	6,630,000
2023-09-21	48.310	48.490	46.020	46.440	46.363	14,174,600
2023-09-20	48.600	49.530	48.430	48.710	48.629	6,314,000
2023-09-19	48.490	48.940	48.310	48.710	48.629	7,735,600
2023-09-18	49.700	49.830	47.820	48.160	48.080	6,361,600
2023-09-15	49.450	49.680	48.610	49.400	49.318	10,530,000
2023-09-14	48.800	49.400	48.630	49.250	49.168	8,457,300
2023-09-13	48.310	48.830	47.940	48.200	48.120	8,132,400
2023-09-12	48.250	48.710	47.850	48.110	48.030	5,126,400
2023-09-11	47.480	48.340	46.820	47.710	47.631	6,598,000
2023-09-08	46.580	47.540	46.360	47.490	47.411	6,396,400
2023-09-06	47.500	47.800	46.730	46.790	46.712	6,111,100
2023-09-05	46.390	48.130	46.260	47.490	47.411	9,120,100
2023-09-04	46.800	47.020	46.410	46.610	46.533	3,458,800
2023-09-01	46.990	47.500	46.210	46.950	46.872	7,168,000

← NewerPage 13 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.