Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	34.890	36.570	34.700	36.180	36.120	19,388,600
2022-12-13	35.060	35.500	34.390	34.890	34.832	13,975,600
2022-12-12	33.400	34.990	32.770	34.640	34.583	12,620,000
2022-12-09	33.300	33.850	33.160	33.650	33.594	9,605,800
2022-12-08	33.000	33.810	32.720	33.170	33.115	16,274,400
2022-12-07	34.390	34.470	32.190	32.670	32.616	22,026,300
2022-12-06	35.600	36.670	33.900	34.640	34.583	14,712,000
2022-12-05	37.110	37.360	35.730	36.020	35.960	7,380,100
2022-12-02	36.910	37.600	36.130	36.690	36.629	7,288,600
2022-12-01	36.100	37.290	36.000	36.700	36.639	11,703,800
2022-11-30	35.980	36.600	35.230	36.050	35.990	16,829,200
2022-11-29	35.490	35.850	35.240	35.280	35.222	10,079,100
2022-11-28	33.860	35.190	33.700	34.900	34.842	10,612,800
2022-11-25	36.650	36.850	34.240	34.650	34.593	9,833,600
2022-11-24	35.400	36.710	35.120	36.510	36.450	8,927,000
2022-11-23	34.980	36.000	34.740	35.270	35.212	13,810,900
2022-11-22	34.960	35.990	34.830	35.470	35.411	13,516,800
2022-11-21	34.330	34.860	32.860	34.490	34.433	16,010,300
2022-11-18	36.100	36.450	34.250	34.500	34.443	18,498,300
2022-11-17	35.210	35.800	34.200	35.800	35.741	21,667,300
2022-11-16	38.570	38.650	35.340	36.270	36.210	20,821,900
2022-11-14	37.900	39.250	37.460	38.500	38.436	14,149,500
2022-11-11	36.910	38.300	36.910	37.700	37.638	16,435,700
2022-11-10	37.000	37.340	36.030	36.580	36.519	14,014,900
2022-11-09	37.200	38.750	36.950	37.220	37.158	16,105,800
2022-11-08	36.250	37.650	35.990	37.430	37.368	10,536,200
2022-11-07	37.590	37.600	36.330	36.420	36.360	11,505,300
2022-11-04	37.820	38.750	37.260	37.650	37.588	15,457,400
2022-11-03	36.870	37.390	36.250	36.740	36.679	13,262,900
2022-11-01	36.580	37.780	36.120	37.130	37.068	22,357,300
2022-10-31	33.700	35.540	33.390	35.390	35.331	12,747,900
2022-10-28	33.330	34.270	33.260	34.020	33.964	6,770,800
2022-10-27	33.390	34.250	33.290	33.610	33.554	10,524,300
2022-10-26	33.950	34.340	33.170	33.330	33.275	11,129,700
2022-10-25	33.300	34.250	33.110	33.790	33.734	8,949,900
2022-10-24	33.460	34.000	33.110	33.490	33.435	5,143,200
2022-10-21	33.090	34.080	33.090	33.850	33.794	9,666,300
2022-10-20	33.900	33.990	32.800	33.210	33.155	9,578,600
2022-10-19	32.310	33.640	31.960	33.430	33.375	13,835,800
2022-10-18	31.600	32.350	31.560	32.230	32.177	13,655,600
2022-10-17	31.300	31.830	31.150	31.350	31.298	6,527,900
2022-10-14	31.880	31.940	30.760	31.050	30.999	10,076,700
2022-10-13	31.140	32.410	31.030	31.760	31.707	11,626,900
2022-10-11	31.170	31.870	30.930	31.500	31.448	11,668,300
2022-10-10	32.360	32.400	31.230	31.460	31.408	11,028,700
2022-10-07	31.510	32.550	31.400	32.010	31.957	10,749,500
2022-10-06	31.720	31.850	31.170	31.610	31.558	9,321,900
2022-10-05	30.290	31.850	30.090	31.300	31.248	17,650,000
2022-10-04	29.490	30.970	29.440	30.330	30.280	28,052,500
2022-10-03	28.580	29.430	28.500	28.940	28.892	12,325,200
2022-09-30	27.010	27.810	26.810	27.530	27.484	8,713,700
2022-09-29	27.720	27.830	26.830	27.230	27.185	11,165,600
2022-09-28	27.250	28.330	27.070	27.910	27.864	19,325,600
2022-09-27	27.760	28.040	27.110	27.180	27.135	11,377,200
2022-09-26	27.910	28.030	27.040	27.220	27.175	12,314,100
2022-09-23	28.780	29.080	27.430	28.120	28.073	22,080,700
2022-09-22	28.850	29.660	28.420	29.550	29.501	12,754,700
2022-09-21	28.700	28.840	28.280	28.530	28.483	9,938,400
2022-09-20	28.160	28.410	27.960	28.330	28.283	6,967,200
2022-09-19	27.400	28.280	27.340	28.080	28.033	11,608,800

← NewerPage 17 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.