Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.910	59.990	58.660	59.770	59.770	5,034,100
2026-07-21	58.150	58.960	58.110	58.180	58.180	4,481,400
2026-07-20	57.850	58.720	57.620	57.690	57.690	4,922,100
2026-07-17	57.200	58.000	57.070	57.850	57.850	5,305,500
2026-07-16	57.220	57.950	56.790	56.790	56.790	3,779,400
2026-07-15	57.380	57.910	57.010	57.500	57.500	4,685,600
2026-07-14	57.830	57.940	56.380	57.570	57.570	8,633,700
2026-07-13	56.500	57.520	55.640	57.200	57.200	9,321,900
2026-07-10	56.290	56.290	55.040	55.450	55.450	6,815,700
2026-07-09	56.650	57.280	55.270	55.610	55.610	6,537,500
2026-07-08	57.500	57.670	56.300	56.420	56.420	12,454,300
2026-07-07	53.750	56.360	53.700	56.230	56.230	13,477,500
2026-07-06	53.600	53.770	52.750	53.570	53.570	5,037,800
2026-07-03	52.930	53.130	52.210	52.960	52.960	7,754,300
2026-07-02	51.960	52.770	51.620	52.570	52.570	5,523,200
2026-07-01	51.710	52.530	51.360	52.400	52.400	5,679,200
2026-06-30	52.950	53.240	52.130	52.150	52.150	7,677,100
2026-06-29	53.550	53.780	52.800	53.150	53.150	3,595,800
2026-06-26	53.150	53.620	52.810	53.290	53.290	5,865,500
2026-06-25	53.580	54.570	53.360	53.940	53.940	19,383,100
2026-06-24	55.480	55.480	53.590	54.100	54.100	11,009,400
2026-06-23	56.170	56.500	55.720	56.100	56.100	11,167,300
2026-06-22	57.060	57.290	56.250	56.680	56.680	6,400,500
2026-06-19	56.990	57.400	56.830	57.200	57.200	5,861,400
2026-06-18	57.050	57.400	55.640	56.970	56.970	10,015,500
2026-06-17	57.530	57.690	56.570	56.740	56.740	15,952,200
2026-06-16	55.590	57.000	55.360	56.850	56.850	11,259,300
2026-06-15	59.000	59.010	56.650	57.100	57.100	20,111,100
2026-06-12	61.100	61.730	60.050	61.340	61.340	6,470,100
2026-06-11	62.770	64.210	61.720	62.050	62.050	10,521,900
2026-06-10	61.810	63.300	61.810	62.880	62.880	7,012,600
2026-06-09	61.500	62.930	61.290	61.800	61.800	8,569,400
2026-06-08	61.680	62.620	61.380	62.540	62.540	5,961,300
2026-06-05	62.360	62.610	60.760	61.120	61.120	6,604,100
2026-06-03	62.590	63.300	61.660	62.590	62.590	8,895,000
2026-06-02	62.240	63.180	61.980	61.980	61.980	4,011,400
2026-06-01	63.150	64.340	62.440	62.820	62.820	7,716,000
2026-05-29	62.280	62.850	61.030	62.250	62.250	10,048,600
2026-05-28	63.800	63.960	61.650	62.970	62.970	6,686,300
2026-05-27	63.160	64.150	62.410	62.980	62.980	9,292,500
2026-05-26	64.890	65.700	64.200	64.750	64.750	9,607,300
2026-05-25	66.140	67.250	64.000	64.310	64.310	8,133,300
2026-05-22	68.010	68.750	67.270	68.400	68.400	6,173,600
2026-05-21	69.250	70.430	67.150	68.000	68.000	11,515,500
2026-05-20	68.560	69.440	67.200	68.630	68.630	12,258,000
2026-05-19	68.180	69.560	68.180	69.320	69.320	5,992,000
2026-05-18	68.510	69.240	67.500	68.820	68.820	7,627,200
2026-05-15	67.850	68.990	67.350	68.800	68.800	9,316,800
2026-05-14	65.000	67.940	65.000	67.290	67.290	9,840,600
2026-05-13	64.890	65.840	64.060	65.450	65.450	9,565,000
2026-05-12	64.150	65.400	63.850	64.630	64.630	10,168,300
2026-05-11	64.100	64.450	62.850	63.630	63.630	6,538,400
2026-05-08	65.000	65.030	63.000	63.270	63.270	7,815,400
2026-05-07	65.100	65.700	63.990	64.400	64.400	13,303,400
2026-05-06	66.250	66.980	65.000	66.540	66.540	15,817,600
2026-05-05	68.920	69.570	68.190	69.500	69.500	10,766,800
2026-05-04	67.400	70.800	66.160	70.160	70.160	18,765,200
2026-04-30	65.780	66.780	64.920	66.410	66.410	6,603,200
2026-04-29	65.000	66.930	65.000	66.380	66.380	11,185,600
2026-04-28	65.100	65.360	63.730	64.400	64.400	7,665,300

← NewerPage 2 of 5 · 247 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.