Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.050	64.900	62.980	64.350	64.350	10,034,900
2026-04-24	62.500	62.840	61.130	62.630	62.630	7,016,500
2026-04-23	62.810	64.040	61.950	62.720	62.720	9,481,600
2026-04-22	62.620	63.630	61.930	62.700	62.700	11,929,600
2026-04-20	63.470	63.840	61.430	61.630	61.630	12,340,400
2026-04-17	60.840	61.660	58.920	61.660	61.660	25,055,200
2026-04-16	63.430	64.790	62.970	64.250	64.250	8,471,200
2026-04-15	65.100	65.240	62.380	63.190	63.190	11,919,700
2026-04-14	66.440	67.120	63.580	65.080	65.080	11,048,900
2026-04-13	69.700	69.870	66.320	66.800	66.800	14,577,800
2026-04-10	65.420	67.760	65.330	67.650	67.650	12,041,200
2026-04-09	65.930	67.460	64.090	65.450	65.450	16,502,000
2026-04-08	61.050	64.830	60.800	64.100	64.100	24,546,000
2026-04-07	67.850	68.760	67.070	67.820	67.820	9,561,900
2026-04-06	67.000	68.460	66.820	67.300	67.300	7,298,300
2026-04-02	68.260	69.140	66.050	67.770	67.770	20,007,400
2026-04-01	64.800	65.460	62.540	64.130	64.130	25,915,300
2026-03-31	72.300	72.980	66.200	66.210	66.210	27,612,800
2026-03-30	71.110	72.970	70.680	72.100	72.100	13,293,100
2026-03-27	69.500	71.550	68.630	70.820	70.820	18,540,500
2026-03-26	68.000	69.090	67.770	68.760	68.760	10,909,600
2026-03-25	65.800	67.440	65.400	67.280	67.280	12,019,000
2026-03-24	66.670	68.070	66.140	67.630	67.630	11,989,200
2026-03-23	64.000	67.070	63.050	65.960	65.960	21,010,600
2026-03-20	66.140	67.890	64.120	67.890	67.890	22,036,900
2026-03-19	67.500	68.940	65.000	65.820	65.820	24,276,900
2026-03-18	62.990	66.110	62.990	66.030	66.030	20,885,000
2026-03-17	60.100	62.930	60.100	62.690	62.690	18,060,600
2026-03-16	58.080	59.910	57.230	59.800	59.800	16,090,200
2026-03-13	59.000	59.260	57.380	57.800	57.800	28,870,500
2026-03-12	61.130	62.000	56.870	59.500	59.500	40,106,400
2026-03-11	61.000	61.500	58.900	59.350	59.350	22,697,900
2026-03-10	58.400	59.450	56.900	58.900	58.900	24,719,700
2026-03-09	61.610	63.350	59.560	59.700	59.700	42,963,500
2026-03-06	58.120	60.180	58.010	59.390	59.390	20,057,200
2026-03-05	55.800	57.840	55.750	56.960	56.960	20,065,800
2026-03-04	55.570	55.970	53.570	55.520	55.520	10,336,000
2026-03-03	58.600	58.900	54.720	55.120	55.120	24,747,300
2026-03-02	57.700	58.130	56.620	57.280	57.280	29,969,500
2026-02-27	52.750	54.490	52.130	54.490	54.490	19,088,600
2026-02-26	53.100	53.570	52.340	52.340	52.340	11,572,300
2026-02-25	54.980	55.040	53.000	53.630	53.630	7,089,200
2026-02-24	54.000	54.890	53.700	54.680	54.680	9,918,000
2026-02-23	54.810	55.890	53.240	53.730	53.730	10,312,200
2026-02-20	54.930	55.020	54.150	55.020	55.020	9,428,900
2026-02-19	54.020	56.050	53.700	54.930	54.930	14,243,600
2026-02-18	53.150	53.800	53.040	53.780	53.780	8,114,300
2026-02-13	51.600	52.800	51.450	52.560	52.560	5,158,200
2026-02-12	53.260	53.830	51.700	52.230	52.230	18,884,200
2026-02-11	51.990	54.000	51.800	53.600	53.600	14,833,100
2026-02-10	50.880	51.590	50.800	51.470	51.470	5,090,600
2026-02-09	50.730	51.500	50.210	51.050	51.050	7,333,000
2026-02-06	49.080	50.760	48.670	50.630	50.630	8,009,800
2026-02-05	50.140	50.440	48.770	49.150	49.150	11,831,500
2026-02-04	51.460	51.460	50.010	50.250	50.250	12,570,600
2026-02-03	50.990	52.660	50.990	51.500	51.500	8,827,300
2026-02-02	49.680	51.080	49.360	50.880	50.880	14,347,500
2026-01-30	50.990	51.510	50.420	50.990	50.990	10,511,300
2026-01-29	51.150	51.980	50.700	51.510	51.510	18,187,800
2026-01-28	49.090	50.720	49.090	50.500	50.500	14,580,800

← NewerPage 3 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.