Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.320	12.600	12.240	12.500	12.500	1,432,000
2026-10-15	12.130	12.390	12.090	12.230	12.230	1,520,500
2026-10-14	12.430	12.530	12.190	12.310	12.310	1,490,700
2026-10-13	12.220	12.550	12.050	12.550	12.550	1,986,800
2026-10-09	12.130	12.370	12.050	12.220	12.220	2,847,300
2026-10-08	11.820	12.210	11.810	12.100	12.100	2,981,500
2026-10-07	11.710	11.850	11.660	11.700	11.700	2,998,000
2026-10-06	11.530	11.760	11.380	11.700	11.700	1,786,200
2026-10-05	11.700	11.840	11.520	11.600	11.600	2,864,200
2026-10-02	11.030	11.300	10.860	11.200	11.200	1,548,400
2026-10-01	10.820	11.040	10.730	11.040	11.040	1,729,100
2026-09-30	10.900	11.030	10.670	10.670	10.670	3,814,100
2026-09-29	10.880	10.880	10.630	10.830	10.830	1,593,500
2026-09-28	10.540	11.000	10.520	10.890	10.890	2,529,800
2026-09-25	10.710	10.760	10.470	10.470	10.470	1,862,100
2026-09-24	10.980	10.980	10.700	10.760	10.760	2,074,600
2026-09-23	10.970	11.110	10.860	10.900	10.900	1,569,500
2026-09-22	10.840	10.960	10.730	10.940	10.940	1,740,300
2026-09-21	11.020	11.030	10.850	10.850	10.850	2,105,900
2026-09-18	11.200	11.200	11.020	11.020	11.020	1,210,100
2026-09-17	11.040	11.260	10.870	11.220	11.220	1,216,600
2026-09-16	11.380	11.420	10.950	11.040	11.040	1,803,400
2026-09-15	11.350	11.530	11.270	11.370	11.370	1,862,400
2026-09-14	11.480	11.570	11.280	11.370	11.370	1,623,500
2026-09-11	11.600	11.640	11.320	11.360	11.360	1,687,700
2026-09-10	11.550	11.800	11.530	11.710	11.710	2,190,500
2026-09-09	11.430	11.600	11.320	11.420	11.420	1,982,400
2026-09-08	11.320	11.490	11.200	11.250	11.250	2,262,800
2026-09-04	11.350	11.360	10.900	11.160	11.160	8,775,500
2026-09-03	11.580	11.720	11.350	11.440	11.440	2,355,000
2026-09-02	11.390	11.560	11.170	11.540	11.540	2,645,600
2026-09-01	10.970	11.360	10.970	11.320	11.320	1,936,600
2026-08-31	10.750	10.930	10.700	10.890	10.890	2,959,900
2026-08-28	10.660	10.720	10.470	10.630	10.630	1,010,800
2026-08-27	10.380	10.710	10.260	10.660	10.660	1,568,100
2026-08-26	10.590	10.600	10.130	10.370	10.370	1,845,900
2026-08-25	10.470	10.620	10.340	10.590	10.590	1,297,800
2026-08-24	10.410	10.520	10.240	10.510	10.510	1,471,700
2026-08-21	10.590	10.600	10.410	10.510	10.510	1,680,000
2026-08-20	10.510	10.750	10.500	10.570	10.570	2,405,000
2026-08-19	10.100	10.670	10.100	10.420	10.420	2,112,500
2026-08-18	10.430	10.470	10.150	10.170	10.170	1,615,500
2026-08-17	10.510	10.790	10.420	10.730	10.389	2,502,500
2026-08-14	10.450	10.690	10.400	10.510	10.169	2,641,700
2026-08-13	10.600	10.660	10.430	10.650	10.305	1,924,800
2026-08-12	10.470	10.640	10.230	10.620	10.276	1,542,000
2026-08-11	10.790	10.880	10.390	10.400	10.063	1,854,300
2026-08-10	10.310	10.940	10.230	10.740	10.392	2,523,100
2026-08-07	10.200	10.370	10.130	10.230	9.898	1,960,900
2026-08-06	10.080	10.170	10.010	10.070	9.744	1,202,800
2026-08-05	10.330	10.370	10.070	10.110	9.782	1,530,600
2026-08-04	10.380	10.410	10.170	10.250	9.918	1,193,500
2026-08-03	10.450	10.610	10.210	10.330	9.995	2,250,000
2026-07-31	10.600	10.950	10.580	10.670	10.324	1,181,000
2026-07-30	10.350	10.600	10.270	10.550	10.208	1,408,700
2026-07-29	10.300	10.430	10.280	10.320	9.985	1,237,400
2026-07-28	10.370	10.420	10.110	10.200	9.869	1,471,300
2026-07-27	10.390	10.390	10.110	10.240	9.908	1,769,300
2026-07-24	10.770	10.830	10.530	10.590	10.247	1,459,500
2026-07-23	10.900	11.040	10.780	10.890	10.537	2,194,200

Page 1 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.3407 BRL
2026-05-18	0.3408 BRL
2026-01-08	0.3413 BRL
2025-05-15	0.9001 BRL
2024-11-12	1.2931 BRL
2024-06-05	1.3988 BRL
2024-04-24	0.0593 BRL
2023-12-05	0.5460 BRL
2023-04-26	0.4441 BRL
2022-12-01	0.6150 BRL
2022-04-27	0.1633 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.