Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	36.790	36.790	36.200	36.430	36.430	6,998,600
2025-10-27	37.250	37.260	36.730	37.000	37.000	4,359,200
2025-10-24	37.000	37.260	36.800	37.050	37.050	5,335,300
2025-10-23	37.120	37.380	36.610	36.860	36.860	8,101,700
2025-10-22	35.460	36.350	35.290	36.210	36.210	8,883,900
2025-10-21	35.650	35.790	34.790	35.150	35.150	8,038,200
2025-10-20	35.900	35.900	35.260	35.410	35.410	6,565,900
2025-10-17	35.150	36.380	34.560	36.120	36.120	28,018,700
2025-10-16	34.630	34.860	34.180	34.200	34.200	8,956,300
2025-10-15	35.330	35.730	34.530	34.600	34.600	12,765,700
2025-10-14	36.000	36.050	35.130	35.320	35.320	10,762,400
2025-10-13	36.490	36.490	36.250	36.300	36.300	5,337,500
2025-10-10	36.970	37.040	35.930	36.020	36.020	10,110,100
2025-10-09	37.650	37.750	37.180	37.280	37.280	6,387,300
2025-10-08	37.990	38.000	37.470	37.640	37.640	3,985,300
2025-10-07	37.600	37.830	37.160	37.730	37.730	5,558,000
2025-10-06	38.410	38.550	37.850	37.910	37.910	3,455,000
2025-10-03	38.260	38.450	38.070	38.240	38.240	2,845,500
2025-10-02	38.210	38.540	38.070	38.300	38.300	4,552,700
2025-10-01	38.100	38.390	37.680	38.390	38.390	6,599,000
2025-09-30	38.560	38.790	37.970	38.130	38.130	8,034,900
2025-09-29	39.150	39.450	38.800	38.910	38.910	7,755,300
2025-09-26	39.040	39.590	38.860	39.240	39.240	5,846,800
2025-09-25	38.750	39.330	38.670	39.150	39.150	7,387,300
2025-09-24	38.850	39.010	38.300	38.910	38.910	5,616,600
2025-09-23	38.500	39.050	38.350	38.580	38.580	5,952,900
2025-09-22	37.880	38.390	37.690	38.180	38.180	4,482,900
2025-09-19	38.830	38.960	38.060	38.060	38.060	8,082,800
2025-09-18	38.230	38.920	38.110	38.890	38.890	7,332,800
2025-09-17	38.470	38.760	38.120	38.240	38.240	5,845,000
2025-09-16	39.040	39.050	38.440	38.470	38.470	8,087,000
2025-09-15	38.010	38.540	37.910	37.970	37.970	5,465,200
2025-09-12	38.300	39.000	37.820	38.150	38.150	9,712,800
2025-09-11	37.410	37.910	37.340	37.910	37.910	5,589,500
2025-09-10	37.180	37.950	37.180	37.630	37.630	6,110,200
2025-09-09	36.900	37.370	36.830	37.090	37.090	4,803,800
2025-09-08	37.040	37.180	36.420	36.590	36.590	5,373,700
2025-09-05	37.340	37.430	36.330	36.550	36.550	9,201,200
2025-09-04	37.270	37.640	37.060	37.320	37.320	6,877,500
2025-09-03	37.660	37.820	37.280	37.510	37.510	7,765,600
2025-09-02	37.860	38.200	37.750	37.990	37.990	4,408,300
2025-09-01	38.080	38.400	37.600	37.970	37.970	6,204,500
2025-08-29	38.590	38.680	37.610	37.870	37.870	8,119,400
2025-08-28	38.370	39.100	38.150	38.580	38.580	5,803,800
2025-08-27	37.730	38.640	37.480	38.350	38.350	8,429,300
2025-08-26	37.980	38.130	37.240	37.730	37.730	9,658,300
2025-08-25	38.150	38.480	38.080	38.180	38.180	5,755,500
2025-08-22	37.830	38.340	37.630	38.050	38.050	7,071,400
2025-08-21	37.250	38.100	37.090	37.500	37.500	6,371,100
2025-08-20	37.020	37.670	36.950	37.300	37.300	6,008,700
2025-08-19	37.280	37.300	36.360	36.850	36.850	10,399,000
2025-08-18	36.600	37.830	36.150	37.590	37.590	34,672,900
2025-08-15	38.510	38.850	38.410	38.810	38.810	6,083,300
2025-08-14	38.610	39.150	38.540	38.800	38.800	4,211,000
2025-08-13	39.270	39.440	38.560	38.870	38.870	8,607,600
2025-08-12	39.210	39.870	39.100	39.270	39.270	4,438,800
2025-08-11	39.500	39.670	39.030	39.130	39.130	3,691,700
2025-08-08	39.700	40.150	39.000	39.540	39.540	9,281,100
2025-08-07	39.900	40.300	39.650	39.650	39.650	8,950,300
2025-08-06	40.830	41.040	39.640	39.790	39.790	11,307,800

← NewerPage 5 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.