Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	21.420	21.870	20.270	20.470	20.436	25,905,900
2022-06-22	21.530	21.940	21.220	21.270	21.235	24,215,700
2022-06-21	23.400	23.770	22.670	22.730	22.692	15,972,200
2022-06-20	22.900	23.840	21.670	22.840	22.802	30,407,900
2022-06-17	25.000	25.120	22.820	23.040	23.002	38,740,600
2022-06-15	26.010	26.300	24.920	25.260	25.218	14,683,000
2022-06-14	26.390	26.820	25.380	25.640	25.598	16,020,400
2022-06-13	26.500	26.730	25.400	26.030	25.987	17,100,800
2022-06-10	26.880	27.410	26.670	27.100	27.055	13,702,200
2022-06-09	27.750	28.100	27.020	27.220	27.175	16,089,700
2022-06-08	27.330	28.050	27.220	27.800	27.754	11,801,200
2022-06-07	26.880	27.570	26.810	27.310	27.265	9,086,300
2022-06-06	28.100	28.240	26.960	27.060	27.015	10,626,200
2022-06-03	28.650	28.760	27.790	27.810	27.764	13,883,000
2022-06-02	27.890	28.940	27.830	28.700	28.652	15,218,300
2022-06-01	27.910	28.640	27.640	28.150	28.103	14,935,500
2022-05-31	28.880	29.110	27.700	27.990	27.944	25,250,100
2022-05-30	29.030	29.480	28.100	28.260	28.213	15,693,800
2022-05-27	27.850	28.890	27.850	28.720	28.672	17,841,800
2022-05-26	27.610	28.490	27.550	27.980	27.934	16,684,600
2022-05-25	27.100	27.660	26.920	27.470	27.424	9,986,300
2022-05-24	25.840	27.240	25.710	27.190	27.145	20,273,200
2022-05-23	25.750	26.380	25.740	26.170	26.127	15,565,200
2022-05-20	25.310	25.750	24.950	25.480	25.438	27,408,700
2022-05-19	24.950	25.530	24.340	24.870	24.829	19,877,100
2022-05-18	26.550	26.860	24.640	25.180	25.138	24,292,300
2022-05-17	27.460	27.610	26.280	26.520	26.476	20,436,900
2022-05-16	27.110	27.300	26.830	27.060	27.015	13,116,200
2022-05-13	26.700	27.680	26.350	27.090	27.045	18,058,800
2022-05-12	25.110	26.200	24.820	26.140	26.097	16,444,900
2022-05-11	24.930	26.050	24.900	25.490	25.448	15,280,300
2022-05-10	24.450	24.920	24.160	24.270	24.230	9,589,400
2022-05-09	25.880	26.390	24.110	24.220	24.180	22,222,800
2022-05-06	26.400	26.950	26.190	26.500	26.456	11,928,000
2022-05-05	27.590	27.770	26.250	26.550	26.506	17,125,700
2022-05-04	26.110	27.490	25.910	27.330	27.285	21,402,500
2022-05-03	25.130	25.890	24.650	25.830	25.787	13,034,100
2022-05-02	26.400	26.660	24.920	25.150	25.108	21,911,300
2022-04-29	26.550	28.100	26.530	26.700	26.656	44,386,000
2022-04-28	26.490	26.590	24.550	26.280	26.236	41,002,600
2022-04-27	25.380	25.660	25.070	25.590	25.548	14,712,500
2022-04-26	24.700	25.500	24.540	25.310	25.268	21,106,900
2022-04-25	23.600	24.900	23.380	24.700	24.659	17,347,600
2022-04-22	25.130	25.490	24.200	24.480	24.439	18,683,800
2022-04-20	24.730	25.840	24.040	25.700	25.657	20,341,400
2022-04-19	24.540	25.270	24.440	24.660	24.619	10,587,900
2022-04-18	24.990	25.200	24.530	24.840	24.799	11,252,700
2022-04-14	24.090	24.940	23.830	24.900	24.859	13,327,500
2022-04-13	24.080	24.460	23.600	24.340	24.300	15,478,500
2022-04-12	23.870	24.290	23.700	23.750	23.711	11,186,200
2022-04-11	22.940	23.890	22.900	23.350	23.311	11,712,700
2022-04-08	23.520	23.800	22.760	23.580	23.541	13,016,900
2022-04-07	23.650	23.730	23.170	23.560	23.521	17,067,300
2022-04-06	24.080	24.250	23.050	23.550	23.511	43,256,700
2022-04-05	24.550	24.970	24.000	24.050	24.010	11,858,900
2022-04-04	24.850	24.940	24.270	24.360	24.320	11,331,700
2022-04-01	24.100	24.540	23.750	24.490	24.449	17,837,500
2022-03-31	24.610	25.370	23.810	23.810	23.771	27,041,100
2022-03-30	25.670	25.900	25.060	25.080	25.038	12,840,900
2022-03-29	24.500	25.400	24.150	25.240	25.198	21,768,400

← NewerPage 19 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.