Petro Rio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	38.850	39.730	38.580	39.310	39.310	7,596,800
2024-11-08	39.640	39.940	38.820	38.970	38.970	8,746,600
2024-11-07	40.610	40.800	39.730	39.910	39.910	6,830,300
2024-11-06	39.000	41.050	38.850	40.890	40.890	10,767,300
2024-11-05	40.900	41.070	39.960	40.330	40.330	6,951,400
2024-11-04	40.350	41.340	40.330	40.880	40.880	8,831,200
2024-11-01	41.360	41.460	39.650	39.850	39.850	11,388,500
2024-10-31	41.210	41.440	40.640	40.980	40.980	6,093,700
2024-10-30	40.990	41.560	40.900	41.210	41.210	7,512,600
2024-10-29	41.250	41.390	39.910	40.500	40.500	10,578,200
2024-10-28	40.500	41.120	40.250	40.950	40.950	8,981,800
2024-10-25	42.150	42.390	41.360	41.650	41.650	11,592,000
2024-10-24	41.440	42.060	41.070	41.960	41.960	5,842,600
2024-10-23	41.430	41.750	40.910	41.200	41.200	7,279,100
2024-10-22	41.890	42.100	41.510	41.610	41.610	6,346,500
2024-10-21	42.800	42.890	41.540	41.920	41.920	7,636,500
2024-10-18	42.760	42.990	42.100	42.180	42.180	7,408,400
2024-10-17	42.810	42.960	42.300	42.700	42.700	6,291,500
2024-10-16	43.520	43.670	42.520	42.770	42.770	14,731,200
2024-10-15	42.090	43.440	41.990	43.300	43.300	14,721,000
2024-10-14	43.700	44.260	43.430	43.430	43.430	6,855,600
2024-10-11	44.510	44.750	44.100	44.260	44.260	6,091,000
2024-10-10	44.100	45.070	44.000	44.880	44.880	8,212,800
2024-10-09	44.210	44.320	43.550	43.700	43.700	7,025,100
2024-10-08	44.170	44.760	43.890	44.110	44.110	10,103,800
2024-10-07	44.900	45.550	44.770	45.530	45.530	8,776,000
2024-10-04	44.710	44.900	44.020	44.810	44.810	6,181,000
2024-10-03	44.110	44.920	43.780	44.610	44.610	17,512,900
2024-10-02	45.150	45.680	44.120	44.120	44.120	12,362,900
2024-10-01	43.000	44.770	42.850	44.260	44.260	14,348,300
2024-09-30	43.840	44.020	43.070	43.330	43.330	7,495,300
2024-09-27	43.300	44.130	42.690	43.580	43.580	17,548,400
2024-09-26	43.820	43.910	42.460	42.640	42.640	19,259,000
2024-09-25	46.450	46.860	44.670	44.810	44.810	11,205,500
2024-09-24	45.520	46.610	45.310	46.540	46.540	16,471,400
2024-09-23	44.150	45.010	43.920	44.580	44.580	7,127,500
2024-09-20	43.700	44.300	43.210	44.200	44.200	9,595,400
2024-09-19	44.060	44.370	42.920	44.010	44.010	18,023,900
2024-09-18	43.100	43.700	42.700	43.190	43.190	5,650,800
2024-09-17	42.690	43.370	42.520	43.360	43.360	4,459,400
2024-09-16	43.600	43.800	42.740	42.740	42.740	5,378,100
2024-09-13	42.840	43.890	42.730	43.310	43.310	7,555,100
2024-09-12	42.780	43.230	42.000	42.280	42.280	7,271,700
2024-09-11	42.410	43.280	42.200	42.530	42.530	11,336,200
2024-09-10	41.500	42.400	40.540	42.200	42.200	15,623,900
2024-09-09	42.660	42.770	41.920	41.960	41.960	8,396,000
2024-09-06	43.640	43.870	42.400	42.460	42.460	8,306,700
2024-09-05	43.960	44.210	43.520	43.520	43.520	12,255,300
2024-09-04	44.530	44.950	43.720	43.720	43.720	12,726,500
2024-09-03	46.350	46.440	44.260	44.300	44.300	17,873,200
2024-09-02	46.800	47.120	46.270	46.710	46.710	3,748,700
2024-08-30	46.660	46.980	46.040	46.840	46.840	9,824,300
2024-08-29	47.250	47.440	46.410	46.730	46.730	5,975,100
2024-08-28	47.450	47.540	46.660	47.360	47.360	7,539,300
2024-08-27	47.250	47.890	47.050	47.740	47.740	6,706,800
2024-08-26	47.610	48.490	47.220	47.250	47.250	7,140,700
2024-08-23	47.520	47.600	46.910	47.050	47.050	5,829,300
2024-08-22	46.700	47.200	46.510	46.860	46.860	6,618,100
2024-08-21	47.820	48.170	46.730	46.850	46.850	6,719,700
2024-08-20	47.930	48.200	47.320	47.830	47.830	6,272,600

← NewerPage 9 of 21 · 1,251 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.