Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	34.970	35.200	34.260	34.480	34.423	12,136,400
2023-06-07	34.600	35.130	34.280	34.790	34.732	21,784,700
2023-06-06	34.900	34.960	34.020	34.280	34.223	21,937,500
2023-06-05	35.910	35.920	34.690	35.350	35.291	7,530,700
2023-06-02	34.900	35.510	34.830	35.320	35.261	11,496,900
2023-06-01	34.290	34.540	33.680	34.170	34.113	14,348,300
2023-05-31	33.550	34.270	33.350	34.190	34.133	15,100,100
2023-05-30	35.150	35.410	33.580	34.130	34.073	20,309,500
2023-05-29	35.270	35.540	35.050	35.120	35.062	8,938,400
2023-05-26	36.090	36.340	35.180	35.350	35.291	8,845,900
2023-05-25	36.250	36.350	35.210	35.630	35.571	34,430,100
2023-05-24	36.210	36.800	35.830	35.950	35.890	11,957,600
2023-05-23	36.400	36.750	36.020	36.160	36.100	8,994,800
2023-05-22	36.980	37.320	35.980	36.190	36.130	10,031,100
2023-05-19	36.980	37.340	36.570	36.970	36.909	14,310,100
2023-05-18	36.410	36.490	35.610	36.350	36.290	11,097,600
2023-05-17	34.890	36.500	34.790	36.500	36.440	17,069,300
2023-05-16	34.500	35.090	34.270	34.500	34.443	7,867,700
2023-05-15	34.610	34.970	34.410	34.470	34.413	4,958,400
2023-05-12	34.620	35.140	34.300	34.500	34.443	6,277,200
2023-05-11	34.440	35.060	33.940	34.820	34.762	10,568,500
2023-05-10	34.700	34.830	34.120	34.650	34.593	5,678,000
2023-05-09	34.470	34.950	33.730	34.610	34.553	8,874,800
2023-05-08	34.820	35.170	34.420	34.510	34.453	13,639,100
2023-05-05	33.520	34.360	33.420	34.290	34.233	14,114,900
2023-05-04	34.400	34.630	32.350	32.700	32.646	25,100,100
2023-05-03	33.570	34.380	33.010	34.100	34.043	10,869,200
2023-05-02	34.550	34.610	32.860	33.520	33.464	9,279,500
2023-04-28	33.640	35.070	33.510	34.750	34.692	9,123,600
2023-04-27	33.800	33.870	33.160	33.640	33.584	10,845,900
2023-04-26	34.870	35.200	33.390	33.500	33.444	10,930,300
2023-04-25	35.200	35.650	34.360	34.650	34.593	9,561,100
2023-04-24	34.100	35.340	34.000	35.030	34.972	10,091,400
2023-04-20	34.050	34.640	33.820	34.000	33.944	8,281,100
2023-04-19	34.860	35.000	33.760	34.300	34.243	17,308,700
2023-04-18	36.300	36.300	35.050	35.300	35.242	15,067,000
2023-04-17	36.640	36.800	35.930	36.150	36.090	9,793,600
2023-04-14	36.420	36.980	36.110	36.680	36.619	7,287,200
2023-04-13	36.500	37.180	36.400	36.510	36.450	11,784,000
2023-04-12	36.000	37.090	35.920	36.430	36.370	12,304,000
2023-04-11	35.200	35.850	34.840	35.730	35.671	13,514,400
2023-04-10	34.910	35.220	34.600	34.920	34.862	6,741,600
2023-04-06	33.840	35.130	33.670	34.860	34.802	18,858,500
2023-04-05	33.500	33.890	32.470	33.500	33.444	15,685,900
2023-04-04	34.300	34.530	32.860	33.850	33.794	35,073,500
2023-04-03	32.600	33.240	32.150	32.400	32.346	21,609,400
2023-03-31	32.420	32.500	31.160	31.190	31.138	10,885,300
2023-03-30	32.480	32.800	32.020	32.350	32.296	6,951,900
2023-03-29	32.250	32.740	31.210	31.940	31.887	9,261,700
2023-03-28	31.640	32.200	31.140	31.880	31.827	11,214,300
2023-03-27	31.030	31.820	30.640	31.620	31.568	10,288,300
2023-03-24	29.640	30.440	29.010	30.280	30.230	11,879,600
2023-03-23	31.530	31.730	29.350	29.930	29.880	13,083,700
2023-03-22	31.860	32.190	31.100	31.350	31.298	9,626,100
2023-03-21	31.160	31.890	31.050	31.720	31.667	9,937,000
2023-03-20	31.300	31.730	30.680	30.990	30.939	8,111,500
2023-03-17	31.470	31.830	31.050	31.370	31.318	16,356,900
2023-03-16	31.190	31.990	30.500	31.700	31.647	26,018,800
2023-03-15	31.800	31.800	30.260	31.150	31.098	16,924,300
2023-03-14	31.700	32.880	31.670	32.210	32.157	12,897,700

← NewerPage 15 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.