Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	27.600	28.090	27.290	28.020	27.974	12,792,300
2022-09-15	28.050	28.270	27.330	27.700	27.654	10,251,300
2022-09-14	27.000	28.410	26.910	28.410	28.363	13,505,600
2022-09-13	27.150	27.850	26.940	27.030	26.985	13,885,800
2022-09-12	28.460	28.830	27.430	27.580	27.534	14,147,000
2022-09-09	27.910	28.180	27.460	28.050	28.004	17,115,100
2022-09-08	28.300	28.430	27.080	27.550	27.504	25,143,900
2022-09-06	28.900	29.450	28.620	28.720	28.672	15,152,600
2022-09-05	28.590	29.770	28.510	29.540	29.491	24,883,800
2022-09-02	28.180	29.350	27.600	27.750	27.704	24,260,900
2022-09-01	27.250	27.270	26.800	27.200	27.155	11,459,300
2022-08-31	26.490	27.430	26.200	27.310	27.265	15,939,700
2022-08-30	26.870	27.390	26.310	26.870	26.825	15,430,800
2022-08-29	26.550	28.040	26.440	27.230	27.185	17,632,800
2022-08-26	26.480	26.690	26.100	26.560	26.516	8,978,700
2022-08-25	26.200	26.450	25.740	26.390	26.346	13,905,500
2022-08-24	24.890	26.250	24.840	25.980	25.937	17,756,700
2022-08-23	23.620	25.210	23.560	25.110	25.068	18,591,400
2022-08-22	23.840	23.880	22.970	23.420	23.381	17,322,600
2022-08-19	24.400	24.780	23.840	23.970	23.930	14,132,100
2022-08-18	24.690	25.050	24.460	24.640	24.599	9,793,600
2022-08-17	24.210	24.640	23.910	24.340	24.300	15,714,100
2022-08-16	24.820	24.900	24.170	24.320	24.280	15,632,500
2022-08-15	24.950	25.540	24.710	25.330	25.288	12,014,600
2022-08-12	25.230	25.890	25.230	25.870	25.827	9,861,200
2022-08-11	25.150	25.770	25.100	25.360	25.318	13,229,400
2022-08-10	25.270	25.360	24.540	24.800	24.759	12,248,100
2022-08-09	25.000	25.290	24.660	25.050	25.009	13,957,900
2022-08-08	24.040	24.980	23.850	24.650	24.609	17,391,000
2022-08-05	23.260	24.500	22.910	24.070	24.030	17,162,500
2022-08-04	24.390	24.410	23.270	23.350	23.311	21,400,200
2022-08-03	23.630	23.810	23.160	23.760	23.721	14,642,700
2022-08-02	23.330	23.910	23.280	23.390	23.351	11,975,300
2022-08-01	23.750	23.780	22.930	23.370	23.331	13,467,000
2022-07-29	24.020	24.530	23.860	24.220	24.180	16,284,100
2022-07-28	23.900	24.140	23.240	23.790	23.751	12,105,100
2022-07-27	23.960	23.980	22.900	23.690	23.651	21,235,500
2022-07-26	23.910	24.100	23.260	23.740	23.701	12,561,300
2022-07-25	23.000	23.830	22.900	23.610	23.571	12,889,900
2022-07-22	22.820	23.340	22.600	22.670	22.632	9,959,100
2022-07-21	21.840	22.910	21.560	22.840	22.802	17,671,600
2022-07-20	22.050	22.450	22.050	22.260	22.223	8,806,000
2022-07-19	21.960	22.500	21.650	22.360	22.323	14,796,900
2022-07-18	21.240	22.360	21.240	22.090	22.053	18,892,500
2022-07-15	21.430	21.520	20.700	20.700	20.666	19,496,600
2022-07-14	21.310	21.310	20.020	20.760	20.726	29,116,100
2022-07-13	22.040	22.130	21.500	21.590	21.554	17,563,400
2022-07-12	22.260	22.520	21.810	22.240	22.203	25,082,900
2022-07-11	21.300	21.980	21.050	21.920	21.884	13,587,200
2022-07-08	21.350	21.970	21.260	21.760	21.724	11,007,900
2022-07-07	21.500	21.910	21.170	21.220	21.185	21,833,700
2022-07-06	21.340	21.450	20.050	20.890	20.855	21,693,500
2022-07-05	22.590	22.590	21.050	21.170	21.135	21,449,800
2022-07-04	22.300	22.910	22.220	22.790	22.752	8,886,600
2022-07-01	22.220	22.490	21.580	22.100	22.063	14,624,200
2022-06-30	21.900	22.330	21.540	21.990	21.954	31,304,500
2022-06-29	22.910	23.380	21.980	22.470	22.433	20,407,200
2022-06-28	23.470	23.550	22.420	22.660	22.622	22,204,500
2022-06-27	21.810	22.860	21.810	22.670	22.632	17,902,900
2022-06-24	20.950	21.830	20.470	21.530	21.494	20,282,100

← NewerPage 18 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.