Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	32.060	32.710	31.450	31.770	31.717	20,279,700
2023-03-10	33.140	33.500	32.800	33.210	33.155	17,321,800
2023-03-09	34.380	34.530	33.300	33.430	33.375	16,019,300
2023-03-08	33.590	34.950	33.280	34.470	34.413	14,658,100
2023-03-07	34.630	34.790	32.620	33.590	33.534	15,378,500
2023-03-06	34.600	34.940	33.690	34.630	34.573	10,023,800
2023-03-03	34.230	35.120	33.820	34.710	34.652	15,490,400
2023-03-02	33.650	35.330	33.500	33.960	33.904	30,384,000
2023-03-01	33.270	33.960	31.440	33.380	33.325	42,641,800
2023-02-28	36.940	37.260	33.700	33.700	33.644	43,307,300
2023-02-27	37.600	37.970	36.850	37.050	36.989	11,174,800
2023-02-24	37.790	38.250	37.110	37.600	37.538	7,194,800
2023-02-23	37.740	38.690	37.000	37.470	37.408	13,669,800
2023-02-22	37.680	37.680	36.570	37.600	37.538	8,947,600
2023-02-17	39.690	39.960	37.980	38.210	38.147	14,391,100
2023-02-16	40.360	41.020	39.920	40.250	40.183	8,065,700
2023-02-15	40.610	41.280	40.250	40.900	40.832	8,562,200
2023-02-14	41.800	41.970	40.400	40.860	40.792	10,415,700
2023-02-13	42.600	42.900	41.740	42.040	41.970	7,641,300
2023-02-10	42.300	43.170	42.160	42.750	42.679	9,761,600
2023-02-09	42.540	42.640	41.740	41.960	41.890	6,964,700
2023-02-08	41.800	42.570	41.440	42.550	42.479	8,021,200
2023-02-07	41.650	41.870	40.900	41.630	41.561	8,076,600
2023-02-06	40.190	41.390	40.120	41.200	41.132	8,921,200
2023-02-03	40.300	41.410	39.650	40.170	40.103	9,046,000
2023-02-02	40.690	41.760	39.560	40.050	39.984	8,603,300
2023-02-01	42.230	42.390	40.550	41.100	41.032	11,182,600
2023-01-31	41.290	42.700	40.960	42.100	42.030	8,640,600
2023-01-30	41.850	42.010	41.020	41.500	41.431	5,871,900
2023-01-27	42.930	43.790	41.610	41.790	41.721	10,644,000
2023-01-26	42.250	42.940	42.080	42.340	42.270	9,836,900
2023-01-25	40.980	42.310	40.350	41.920	41.851	7,655,500
2023-01-24	41.590	41.930	40.270	41.030	40.962	11,209,500
2023-01-23	41.310	42.830	40.970	41.560	41.491	15,356,200
2023-01-20	40.310	41.490	39.530	41.100	41.032	12,911,200
2023-01-19	38.820	40.540	38.520	40.520	40.453	10,453,000
2023-01-18	39.210	39.780	38.920	38.970	38.905	9,918,100
2023-01-17	39.270	39.850	37.640	38.740	38.676	11,896,000
2023-01-16	38.770	39.350	38.680	39.070	39.005	4,586,700
2023-01-13	39.700	39.750	38.600	39.050	38.985	6,640,700
2023-01-12	39.030	39.800	38.830	39.750	39.684	8,608,700
2023-01-11	36.520	39.020	36.440	39.020	38.955	18,629,200
2023-01-10	36.300	36.370	35.370	36.210	36.150	6,245,600
2023-01-09	35.840	36.650	35.630	36.010	35.950	8,449,600
2023-01-06	34.210	35.410	33.900	35.180	35.122	9,947,800
2023-01-05	34.790	35.290	34.130	34.970	34.912	8,847,600
2023-01-04	33.900	34.750	33.100	34.090	34.034	10,889,600
2023-01-03	36.500	36.810	34.250	34.300	34.243	12,918,600
2023-01-02	36.880	37.660	36.450	36.760	36.699	6,577,200
2022-12-29	37.250	37.480	36.620	37.210	37.148	7,890,300
2022-12-28	35.680	37.490	35.580	37.250	37.188	10,775,200
2022-12-27	35.690	35.870	35.210	35.580	35.521	12,627,800
2022-12-26	35.200	35.580	35.000	35.440	35.381	4,152,200
2022-12-23	35.950	36.050	35.360	35.490	35.431	7,403,800
2022-12-22	36.190	36.250	34.620	35.260	35.202	13,665,600
2022-12-21	36.320	36.750	35.160	35.630	35.571	10,712,800
2022-12-20	35.680	36.190	35.400	35.860	35.801	12,800,600
2022-12-19	35.420	35.850	35.160	35.780	35.721	9,261,200
2022-12-16	35.390	35.530	34.950	35.350	35.291	14,955,900
2022-12-15	35.930	36.350	35.310	35.770	35.711	9,106,500

← NewerPage 16 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.