Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	40.270	41.090	39.790	40.620	40.620	6,236,800
2025-08-04	40.740	40.960	40.070	40.480	40.480	7,700,700
2025-08-01	42.540	42.750	40.920	40.990	40.990	11,255,100
2025-07-31	42.400	42.700	41.860	42.190	42.190	5,758,400
2025-07-30	41.800	43.000	41.600	42.720	42.720	5,845,100
2025-07-29	41.490	42.440	41.380	41.970	41.970	6,280,500
2025-07-28	42.160	42.430	41.190	41.480	41.480	5,704,200
2025-07-25	42.390	42.600	41.750	41.900	41.900	4,854,200
2025-07-24	42.460	42.730	42.160	42.300	42.300	4,052,200
2025-07-23	42.300	43.280	42.250	42.470	42.470	6,705,400
2025-07-22	42.810	43.020	42.460	42.580	42.580	5,556,800
2025-07-21	43.290	43.300	42.710	42.760	42.760	4,983,300
2025-07-18	43.300	43.830	42.600	43.290	43.290	12,777,800
2025-07-17	43.240	43.890	42.580	43.300	43.300	16,747,300
2025-07-16	41.870	42.730	41.850	42.390	42.390	5,163,800
2025-07-15	43.000	43.000	41.920	42.120	42.120	6,486,500
2025-07-14	42.710	43.080	42.320	42.900	42.900	7,004,000
2025-07-11	41.800	42.770	41.670	42.720	42.720	8,103,700
2025-07-10	41.900	42.500	41.650	41.800	41.800	8,075,500
2025-07-09	43.100	43.320	42.180	42.570	42.570	7,338,100
2025-07-08	41.810	43.090	41.680	43.080	43.080	7,501,000
2025-07-07	42.670	42.830	41.630	41.760	41.760	7,753,200
2025-07-04	42.720	42.820	42.350	42.580	42.580	2,653,600
2025-07-03	42.280	43.000	41.920	42.580	42.580	5,910,100
2025-07-02	42.000	42.390	41.760	42.160	42.160	6,662,900
2025-07-01	42.610	42.660	41.450	41.800	41.800	6,887,700
2025-06-30	42.010	42.710	41.510	42.400	42.400	7,679,700
2025-06-27	41.800	42.930	41.450	41.870	41.870	8,026,600
2025-06-26	41.040	42.440	41.040	41.850	41.850	8,423,700
2025-06-25	41.720	41.920	40.830	41.030	41.030	9,015,800
2025-06-24	42.330	43.310	40.930	41.560	41.560	19,483,900
2025-06-23	43.960	44.440	42.640	43.250	43.250	14,972,900
2025-06-20	43.600	44.000	43.370	43.560	43.560	11,355,500
2025-06-18	43.960	44.170	43.120	43.700	43.700	9,561,500
2025-06-17	43.520	44.030	43.160	44.030	44.030	10,142,900
2025-06-16	43.710	44.320	43.030	43.180	43.180	11,642,500
2025-06-13	45.650	45.650	43.340	43.980	43.980	17,194,200
2025-06-12	43.000	43.390	42.570	43.220	43.220	6,887,200
2025-06-11	43.100	43.850	42.670	43.310	43.310	11,126,900
2025-06-10	42.620	43.200	42.240	42.570	42.570	8,183,800
2025-06-09	42.620	42.740	41.660	42.150	42.150	6,627,000
2025-06-06	41.240	42.600	41.220	42.510	42.510	10,019,000
2025-06-05	41.320	41.490	40.770	41.050	41.050	6,229,900
2025-06-04	41.160	42.150	40.610	40.900	40.900	12,354,000
2025-06-03	39.200	41.400	39.200	40.950	40.950	11,661,800
2025-06-02	40.500	40.600	39.520	39.740	39.740	10,510,900
2025-05-30	39.980	40.230	38.950	38.950	38.950	22,688,300
2025-05-29	39.360	40.190	39.250	40.000	40.000	6,884,400
2025-05-28	39.630	40.200	39.200	39.200	39.200	8,012,100
2025-05-27	39.620	39.870	38.970	39.410	39.410	5,132,700
2025-05-26	38.990	39.270	38.850	39.050	39.050	4,809,100
2025-05-23	38.530	38.960	38.320	38.800	38.800	6,584,300
2025-05-22	39.310	39.820	38.640	38.980	38.980	7,933,500
2025-05-21	39.990	40.580	39.400	39.750	39.750	7,287,100
2025-05-20	39.390	40.190	39.170	39.740	39.740	6,436,200
2025-05-19	39.550	39.640	38.910	39.390	39.390	5,473,200
2025-05-16	39.000	39.700	38.920	39.430	39.430	14,680,400
2025-05-15	38.520	39.230	38.410	39.000	39.000	8,838,800
2025-05-14	39.250	39.870	38.850	39.200	39.200	7,984,200
2025-05-13	38.640	39.700	38.440	39.270	39.270	9,243,600

← NewerPage 6 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.