Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	48.800	49.640	48.510	49.010	49.010	12,797,500
2026-01-26	48.560	48.830	47.400	48.500	48.500	9,296,100
2026-01-23	47.050	48.990	47.050	48.520	48.520	16,514,400
2026-01-22	46.740	47.080	46.070	46.250	46.250	16,034,600
2026-01-21	45.910	47.160	45.340	46.880	46.880	15,136,900
2026-01-20	44.930	45.780	44.540	45.410	45.410	10,324,400
2026-01-19	43.850	45.120	43.810	44.930	44.930	6,223,200
2026-01-16	43.810	44.690	43.810	44.170	44.170	15,880,600
2026-01-15	43.360	43.950	42.970	43.780	43.780	9,288,600
2026-01-14	43.120	44.830	42.760	44.070	44.070	13,991,100
2026-01-13	43.340	43.770	42.800	42.800	42.800	14,259,600
2026-01-12	42.570	43.440	42.320	43.240	43.240	5,905,600
2026-01-09	41.710	43.070	41.520	42.680	42.680	10,072,400
2026-01-08	41.130	41.930	40.750	41.830	41.830	12,723,300
2026-01-07	40.650	41.400	40.190	41.070	41.070	10,893,600
2026-01-06	41.560	42.060	40.670	40.820	40.820	8,455,000
2026-01-05	41.610	41.890	40.590	41.150	41.150	9,298,900
2026-01-02	41.420	41.840	40.890	41.760	41.760	7,564,000
2025-12-30	41.250	41.580	40.900	41.420	41.420	4,692,600
2025-12-29	41.060	41.500	40.620	41.140	41.140	7,847,500
2025-12-26	40.160	40.600	39.740	40.600	40.600	4,900,700
2025-12-23	39.500	40.450	39.380	40.420	40.420	8,875,000
2025-12-22	38.550	39.790	38.550	39.410	39.410	17,065,300
2025-12-19	38.600	38.960	38.210	38.210	38.210	8,878,500
2025-12-18	38.810	39.540	38.470	38.550	38.550	7,811,400
2025-12-17	38.890	39.280	38.420	38.570	38.570	10,746,700
2025-12-16	39.050	39.050	38.100	38.550	38.550	7,935,100
2025-12-15	39.500	39.750	39.270	39.500	39.500	4,717,300
2025-12-12	38.950	39.520	38.810	39.410	39.410	3,909,600
2025-12-11	39.410	39.530	38.590	38.930	38.930	6,171,000
2025-12-10	39.840	40.050	39.340	39.600	39.600	4,371,000
2025-12-09	39.350	39.930	39.190	39.800	39.800	5,983,700
2025-12-08	39.330	39.850	39.170	39.350	39.350	8,654,300
2025-12-05	39.540	40.150	38.920	39.260	39.260	9,130,500
2025-12-04	39.440	40.140	39.090	39.590	39.590	8,878,000
2025-12-03	37.960	39.340	37.960	39.330	39.330	11,462,600
2025-12-02	37.560	38.100	37.110	37.580	37.580	6,006,100
2025-12-01	37.450	37.850	37.180	37.560	37.560	4,916,200
2025-11-28	37.600	37.830	37.160	37.210	37.210	5,618,100
2025-11-27	37.850	37.960	37.360	37.710	37.710	4,959,900
2025-11-26	37.520	38.000	37.220	37.990	37.990	7,332,100
2025-11-25	38.200	38.300	37.400	37.520	37.520	8,658,500
2025-11-24	38.660	38.900	38.320	38.540	38.540	9,987,100
2025-11-21	39.000	39.270	38.410	38.800	38.800	11,520,100
2025-11-19	39.700	39.820	39.310	39.410	39.410	7,753,400
2025-11-18	39.600	40.420	39.500	40.040	40.040	6,485,800
2025-11-17	39.790	40.540	39.740	39.850	39.850	8,131,600
2025-11-14	40.000	40.740	39.680	39.790	39.790	7,308,100
2025-11-13	40.010	40.350	39.440	39.830	39.830	10,361,400
2025-11-12	40.420	40.500	39.250	40.010	40.010	10,812,200
2025-11-11	39.520	40.480	39.300	40.300	40.300	11,941,800
2025-11-10	39.160	39.370	38.810	39.230	39.230	8,183,000
2025-11-07	38.700	39.170	38.540	38.850	38.850	7,735,000
2025-11-06	38.050	38.870	37.810	38.460	38.460	10,371,600
2025-11-05	36.350	38.050	36.230	37.810	37.810	13,106,700
2025-11-04	36.180	36.800	36.080	36.750	36.750	6,146,600
2025-11-03	36.100	37.020	35.870	36.440	36.440	12,814,100
2025-10-31	35.990	36.030	35.650	36.030	36.030	7,224,000
2025-10-30	35.690	36.080	35.570	35.770	35.770	5,309,100
2025-10-29	36.650	36.670	35.880	36.000	36.000	7,701,800

← NewerPage 4 of 21 · 1,250 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.