Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	40.400	40.410	39.880	40.300	40.300	6,336,600
2025-02-10	39.900	40.300	39.710	40.000	40.000	5,847,300
2025-02-07	40.800	40.820	39.620	39.620	39.620	9,504,100
2025-02-06	40.350	40.810	40.040	40.570	40.570	6,182,600
2025-02-05	41.380	41.600	40.340	40.340	40.340	7,122,600
2025-02-04	40.890	41.680	40.720	41.230	41.230	8,540,100
2025-02-03	41.100	41.550	40.870	41.230	41.230	6,440,800
2025-01-31	41.460	41.830	40.950	40.990	40.990	6,984,300
2025-01-30	40.640	41.680	40.520	41.460	41.460	6,424,500
2025-01-29	41.520	41.590	40.340	40.420	40.420	6,869,300
2025-01-28	42.130	42.320	41.320	41.380	41.380	4,684,000
2025-01-27	40.840	42.260	40.800	42.100	42.100	17,190,100
2025-01-24	41.480	41.650	41.060	41.150	41.150	4,946,600
2025-01-23	42.560	42.690	40.950	41.480	41.480	11,785,100
2025-01-22	42.740	43.020	42.210	42.450	42.450	6,311,900
2025-01-21	41.980	42.860	41.980	42.720	42.720	5,448,600
2025-01-20	42.700	43.170	42.580	42.690	42.690	6,034,500
2025-01-17	42.140	42.760	41.360	42.710	42.710	9,191,400
2025-01-16	42.780	42.830	41.170	41.970	41.970	9,431,800
2025-01-15	42.500	43.420	42.160	43.000	43.000	21,990,100
2025-01-14	42.410	42.580	42.090	42.200	42.200	10,267,700
2025-01-13	43.090	43.540	42.500	42.530	42.530	9,702,500
2025-01-10	42.880	43.710	42.460	42.630	42.630	16,997,900
2025-01-09	41.380	42.040	41.380	41.960	41.960	5,875,300
2025-01-08	41.790	42.250	41.130	41.400	41.400	13,768,900
2025-01-07	41.330	42.140	41.110	41.630	41.630	6,776,100
2025-01-06	41.300	41.950	40.980	40.980	40.980	7,626,900
2025-01-03	41.260	41.260	40.380	40.620	40.620	8,415,700
2025-01-02	40.310	41.380	40.210	40.770	40.770	7,288,200
2024-12-30	40.150	40.650	39.810	40.150	40.150	8,758,200
2024-12-27	40.180	40.610	39.820	39.910	39.910	4,594,400
2024-12-26	39.360	40.450	39.250	39.900	39.900	5,144,000
2024-12-23	39.800	40.150	38.800	39.250	39.250	7,762,600
2024-12-20	39.500	40.440	39.430	40.270	40.270	14,246,000
2024-12-19	40.100	40.460	39.680	39.680	39.680	8,234,300
2024-12-18	41.300	41.530	39.380	39.920	39.920	13,084,100
2024-12-17	40.940	41.840	40.900	41.320	41.320	9,945,100
2024-12-16	41.380	41.790	41.140	41.150	41.150	7,044,900
2024-12-13	41.250	41.680	41.000	41.500	41.500	9,475,000
2024-12-12	41.760	42.140	40.950	41.050	41.050	8,972,200
2024-12-11	40.360	42.480	40.200	41.990	41.990	18,755,300
2024-12-10	40.140	40.740	40.030	40.050	40.050	6,648,900
2024-12-09	40.050	40.410	39.800	39.900	39.900	5,654,800
2024-12-06	40.410	40.420	39.670	39.700	39.700	6,322,200
2024-12-05	39.780	41.050	39.700	40.660	40.660	7,574,800
2024-12-04	40.440	40.780	39.630	39.710	39.710	8,817,400
2024-12-03	40.230	40.970	39.980	40.810	40.810	6,203,700
2024-12-02	40.130	40.620	39.550	40.000	40.000	9,982,100
2024-11-29	39.230	40.290	38.780	40.140	40.140	10,691,600
2024-11-28	39.570	40.320	39.250	39.470	39.470	7,654,500
2024-11-27	39.860	40.410	39.520	39.570	39.570	6,224,900
2024-11-26	40.060	40.650	39.600	39.850	39.850	7,864,800
2024-11-25	40.400	40.730	39.850	39.850	39.850	7,035,800
2024-11-22	39.090	40.550	39.090	40.400	40.400	15,534,700
2024-11-21	39.800	40.160	39.130	39.130	39.130	5,524,000
2024-11-19	40.130	40.200	39.510	39.770	39.770	6,556,500
2024-11-18	39.700	40.470	39.500	40.200	40.200	7,196,600
2024-11-14	39.350	39.990	39.170	39.700	39.700	7,728,900
2024-11-13	39.300	39.530	38.620	39.350	39.350	12,978,500
2024-11-12	39.500	39.670	39.200	39.200	39.200	5,359,800

← NewerPage 8 of 21 · 1,249 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.