Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	24.360	25.240	23.920	25.030	24.989	18,416,100
2022-03-25	25.740	25.950	24.800	25.230	25.188	25,926,900
2022-03-24	27.200	27.590	25.820	26.110	26.067	16,204,000
2022-03-23	26.870	27.900	26.790	27.340	27.295	22,638,000
2022-03-22	26.230	26.560	25.830	26.560	26.516	12,450,300
2022-03-21	26.500	26.740	26.110	26.170	26.127	13,191,600
2022-03-18	24.990	25.910	24.580	25.910	25.867	17,721,400
2022-03-17	23.830	25.050	23.580	25.050	25.009	24,570,400
2022-03-16	24.030	24.430	22.830	23.160	23.122	21,795,000
2022-03-15	22.900	23.800	22.250	23.710	23.671	22,213,700
2022-03-14	24.250	24.870	23.230	23.560	23.521	22,504,300
2022-03-11	25.780	26.260	24.500	24.910	24.869	22,578,800
2022-03-10	27.070	27.310	25.370	25.820	25.777	27,726,800
2022-03-09	27.760	27.900	25.470	26.140	26.097	49,405,200
2022-03-08	27.820	29.690	26.960	27.940	27.894	43,029,100
2022-03-07	28.790	28.950	26.670	27.550	27.504	32,923,300
2022-03-04	28.520	28.700	27.680	28.200	28.153	23,708,000
2022-03-03	28.440	28.950	27.140	28.460	28.413	31,308,700
2022-03-02	28.000	28.750	27.380	28.150	28.103	31,825,500
2022-02-25	24.850	26.000	24.660	25.820	25.777	102,389,800
2022-02-24	25.690	26.190	24.560	24.860	24.819	28,422,700
2022-02-23	24.640	25.630	24.550	24.890	24.849	21,815,900
2022-02-22	26.100	26.220	24.360	24.540	24.499	26,967,500
2022-02-21	24.560	25.460	24.440	25.270	25.228	13,347,100
2022-02-18	24.620	24.830	24.290	24.380	24.340	12,876,600
2022-02-17	25.110	25.340	24.650	24.890	24.849	21,583,200
2022-02-16	26.510	26.630	25.000	25.240	25.198	25,381,100
2022-02-15	25.720	26.080	25.350	25.750	25.707	25,787,500
2022-02-14	25.800	26.500	25.520	26.500	26.456	22,817,700
2022-02-11	25.210	26.100	24.940	25.800	25.757	26,983,500
2022-02-10	24.790	25.520	24.720	24.750	24.709	29,332,000
2022-02-09	23.950	24.950	23.950	24.500	24.459	14,349,300
2022-02-08	23.740	23.950	23.300	23.870	23.830	15,059,700
2022-02-07	24.330	24.800	23.950	24.170	24.130	15,937,700
2022-02-04	23.150	24.410	23.080	24.410	24.370	30,590,600
2022-02-03	22.900	23.150	22.210	22.740	22.702	15,208,900
2022-02-02	23.940	24.420	22.580	23.030	22.992	18,258,300
2022-02-01	23.890	23.940	23.160	23.740	23.701	15,270,700
2022-01-31	23.950	24.020	23.380	23.920	23.880	18,053,400
2022-01-28	23.850	24.270	23.250	23.840	23.801	16,692,100
2022-01-27	24.000	24.460	23.380	23.810	23.771	23,573,400
2022-01-26	24.600	24.900	23.450	23.590	23.551	22,535,400
2022-01-25	23.120	24.090	22.950	23.880	23.840	22,327,300
2022-01-24	23.490	23.750	22.900	23.170	23.132	21,415,500
2022-01-21	23.600	23.920	23.120	23.600	23.561	26,205,800
2022-01-20	23.800	24.350	23.410	24.200	24.160	20,671,900
2022-01-19	24.340	24.570	23.720	23.990	23.950	20,666,900
2022-01-18	23.040	24.070	23.000	23.920	23.880	30,734,700
2022-01-17	22.900	23.340	22.440	22.820	22.782	13,791,100
2022-01-14	22.270	23.050	22.060	22.900	22.862	22,416,200
2022-01-13	21.180	22.610	21.180	22.020	21.984	24,551,100
2022-01-12	21.250	21.640	20.990	21.360	21.325	21,902,200
2022-01-11	20.210	21.350	20.210	21.200	21.165	19,571,200
2022-01-10	19.560	20.450	19.220	20.140	20.107	17,145,600
2022-01-07	19.080	20.280	18.840	19.820	19.787	23,660,600
2022-01-06	19.010	19.440	18.680	18.960	18.929	25,192,400
2022-01-05	20.600	20.640	18.490	18.490	18.459	34,448,300
2022-01-04	20.510	20.850	20.030	20.720	20.686	16,381,400
2022-01-03	20.660	21.170	20.290	20.290	20.256	14,270,600
2021-12-30	19.960	20.850	19.960	20.670	20.636	13,263,500

← NewerPage 20 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.