Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	20.100	20.330	19.880	20.050	20.017	12,782,200
2021-12-28	20.800	21.440	20.020	20.050	20.017	15,416,400
2021-12-27	19.530	20.730	19.520	20.660	20.626	13,362,600
2021-12-23	19.870	20.330	19.520	19.700	19.667	16,281,700
2021-12-22	19.680	20.270	19.560	19.870	19.837	13,905,900
2021-12-21	19.350	19.790	19.080	19.630	19.597	14,967,300
2021-12-20	19.530	19.550	18.750	19.110	19.078	20,435,600
2021-12-17	19.450	20.470	19.330	20.300	20.266	16,743,700
2021-12-16	20.310	20.580	19.350	20.020	19.987	18,663,200
2021-12-15	19.680	19.940	18.980	19.900	19.867	15,115,200
2021-12-14	20.430	20.650	19.600	19.700	19.667	11,967,200
2021-12-13	20.740	21.320	20.150	20.390	20.356	15,335,400
2021-12-10	21.060	21.190	20.420	20.700	20.666	11,543,600
2021-12-09	20.690	21.130	20.440	20.740	20.706	9,890,700
2021-12-08	21.930	22.020	20.820	20.970	20.935	23,019,000
2021-12-07	22.160	22.900	21.850	21.930	21.894	25,664,300
2021-12-06	21.820	21.990	21.360	21.610	21.574	15,460,500
2021-12-03	21.530	22.040	21.030	21.210	21.175	20,480,300
2021-12-02	20.500	21.060	19.510	20.960	20.925	23,189,400
2021-12-01	20.850	21.540	20.210	20.310	20.276	21,470,000
2021-11-30	20.480	20.940	19.470	20.290	20.256	22,946,900
2021-11-29	21.040	21.460	20.600	20.840	20.805	20,807,000
2021-11-26	20.700	20.990	19.250	20.150	20.117	40,797,900
2021-11-25	22.060	22.400	21.320	22.080	22.043	15,333,200
2021-11-24	22.500	22.680	21.670	21.900	21.864	16,136,600
2021-11-23	21.780	23.090	21.400	22.670	22.632	21,328,500
2021-11-22	21.600	22.400	21.220	21.530	21.494	19,762,900
2021-11-19	21.340	21.850	20.740	21.460	21.424	21,083,600
2021-11-18	22.990	23.470	21.950	22.040	22.003	17,412,200
2021-11-17	23.510	23.940	22.680	23.060	23.022	18,684,300
2021-11-16	24.370	24.770	23.310	23.510	23.471	15,984,800
2021-11-12	24.920	25.320	23.910	24.360	24.320	19,649,600
2021-11-11	25.900	26.140	25.230	25.670	25.627	13,888,700
2021-11-10	26.540	27.110	25.230	25.710	25.667	20,442,700
2021-11-09	27.880	28.300	26.150	26.500	26.456	21,135,400
2021-11-08	27.500	28.710	26.960	27.760	27.714	20,917,500
2021-11-05	24.000	28.860	24.000	27.570	27.524	52,061,000
2021-11-04	23.800	24.590	23.250	23.390	23.351	23,081,300
2021-11-03	23.100	23.910	22.420	23.800	23.761	23,471,100
2021-11-01	24.000	24.280	23.120	23.400	23.361	16,876,900
2021-10-29	23.680	24.050	23.130	23.470	23.431	23,281,200
2021-10-28	24.660	24.950	23.110	23.510	23.471	35,282,400
2021-10-27	27.260	27.350	25.140	25.350	25.308	26,812,600
2021-10-26	27.000	27.700	26.860	27.150	27.105	15,950,200
2021-10-25	27.450	27.770	27.000	27.420	27.375	18,779,900
2021-10-22	26.120	26.860	24.150	26.480	26.436	39,651,500
2021-10-21	26.220	27.470	25.250	26.290	26.246	31,812,200
2021-10-20	26.780	27.250	26.240	26.900	26.855	16,266,900
2021-10-19	27.020	27.670	26.510	26.770	26.726	23,374,400
2021-10-18	27.800	28.450	26.970	27.160	27.115	21,816,700
2021-10-15	28.450	28.490	27.180	27.740	27.694	23,418,900
2021-10-14	27.470	28.150	27.090	28.150	28.103	26,701,200

← NewerPage 21 of 21 · 1,252 trading days

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.