Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	46.010	47.300	45.710	46.420	46.343	12,781,900
2023-08-30	45.970	46.130	45.440	45.810	45.734	4,710,300
2023-08-29	47.000	47.180	45.630	45.850	45.774	8,522,700
2023-08-28	46.410	46.800	46.200	46.690	46.613	4,796,500
2023-08-25	46.460	46.880	45.620	46.390	46.313	5,697,500
2023-08-24	45.900	46.490	45.400	46.060	45.984	4,777,200
2023-08-23	44.790	46.180	44.100	45.850	45.774	9,838,700
2023-08-22	44.810	45.460	44.650	45.100	45.025	5,449,600
2023-08-21	45.500	46.100	44.320	44.750	44.676	7,557,800
2023-08-18	45.000	45.450	44.520	45.170	45.095	6,441,900
2023-08-17	46.740	46.990	45.140	45.380	45.305	8,229,600
2023-08-16	47.070	47.550	45.820	45.980	45.904	9,407,200
2023-08-15	47.900	48.000	45.910	46.820	46.742	14,040,800
2023-08-14	48.340	48.640	47.750	48.590	48.509	5,976,900
2023-08-11	47.780	48.650	47.670	48.360	48.280	14,735,100
2023-08-10	48.200	48.550	46.960	47.380	47.301	6,293,200
2023-08-09	48.360	48.630	47.680	48.120	48.040	5,814,000
2023-08-08	47.000	47.970	46.640	47.860	47.781	5,462,600
2023-08-07	47.500	48.200	46.920	47.810	47.731	6,785,900
2023-08-04	46.900	49.060	46.900	47.570	47.491	11,763,900
2023-08-03	46.300	47.400	46.220	47.160	47.082	12,093,900
2023-08-02	45.890	45.950	44.750	45.250	45.175	8,644,600
2023-08-01	45.270	46.160	44.930	45.800	45.724	6,963,300
2023-07-31	45.800	46.560	45.200	45.620	45.544	6,558,600
2023-07-28	45.360	45.890	44.700	45.160	45.085	5,649,300
2023-07-27	46.070	46.460	44.900	45.090	45.015	5,330,800
2023-07-26	44.440	45.670	44.080	45.590	45.514	17,234,100
2023-07-25	46.210	46.480	44.820	44.960	44.885	12,334,100
2023-07-24	45.580	46.170	45.260	46.170	46.093	7,849,300
2023-07-21	44.610	45.500	44.480	45.170	45.095	12,898,600
2023-07-20	44.400	44.540	44.050	44.200	44.127	7,173,400
2023-07-19	43.360	44.190	43.220	44.140	44.067	13,190,600
2023-07-18	43.000	43.560	42.310	43.180	43.108	12,520,400
2023-07-17	40.970	42.100	40.640	41.990	41.920	7,342,700
2023-07-14	42.730	43.050	41.180	41.520	41.451	14,446,100
2023-07-13	41.600	43.400	41.600	42.890	42.819	16,340,800
2023-07-12	41.060	41.800	40.740	41.550	41.481	14,253,100
2023-07-11	39.710	41.010	39.100	40.700	40.633	13,926,400
2023-07-10	39.270	39.900	39.210	39.490	39.425	7,035,700
2023-07-07	38.100	39.710	38.100	39.350	39.285	10,609,600
2023-07-06	38.450	38.780	37.890	38.150	38.087	6,863,500
2023-07-05	38.610	39.180	38.510	38.620	38.556	10,273,000
2023-07-04	37.760	38.530	37.750	38.040	37.977	9,197,300
2023-07-03	37.450	38.660	37.400	37.420	37.358	14,335,100
2023-06-30	36.500	37.740	36.500	37.080	37.019	11,735,200
2023-06-29	36.200	36.500	35.960	36.290	36.230	5,302,000
2023-06-28	35.760	36.520	35.630	36.140	36.080	6,862,100
2023-06-27	37.000	37.050	35.150	35.800	35.741	19,613,800
2023-06-26	38.210	38.550	37.040	37.040	36.979	12,588,000
2023-06-23	37.960	38.270	37.230	38.210	38.147	9,879,700
2023-06-22	38.010	38.370	37.430	38.300	38.237	11,484,500
2023-06-21	36.150	38.770	36.050	38.670	38.606	21,045,300
2023-06-20	35.950	36.220	35.050	36.160	36.100	8,717,900
2023-06-19	36.340	36.450	35.690	36.060	36.000	6,146,900
2023-06-16	35.560	36.370	35.160	36.270	36.210	13,553,300
2023-06-15	35.400	35.750	35.170	35.600	35.541	6,593,800
2023-06-14	34.490	35.400	34.270	35.400	35.341	15,737,300
2023-06-13	33.610	34.430	33.410	34.340	34.283	13,912,100
2023-06-12	34.400	34.400	32.910	33.140	33.085	18,671,500
2023-06-09	34.970	35.200	34.260	34.480	34.423	12,136,400

← NewerPage 14 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.