Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	21.810	22.060	21.390	21.630	17.183	1,532,900
2024-08-15	21.940	22.290	21.700	22.100	17.556	1,494,300
2024-08-14	21.810	22.190	21.760	21.800	17.318	2,020,700
2024-08-13	21.840	21.950	21.610	21.860	17.366	1,305,100
2024-08-12	21.550	21.880	21.450	21.740	17.270	1,926,900
2024-08-09	20.930	21.670	20.780	21.310	16.929	3,151,000
2024-08-08	19.960	20.670	19.920	20.570	16.341	1,092,000
2024-08-07	20.280	20.280	19.740	19.890	15.801	1,022,700
2024-08-06	19.650	20.020	19.600	19.850	15.769	1,781,100
2024-08-05	19.320	19.670	18.980	19.560	15.539	1,973,700
2024-08-02	20.300	20.600	19.790	19.870	15.785	2,862,700
2024-08-01	20.990	21.340	20.170	20.300	16.126	4,030,500
2024-07-31	20.800	20.850	20.580	20.660	16.412	1,745,300
2024-07-30	20.500	20.700	20.440	20.570	16.341	995,000
2024-07-29	21.040	21.130	20.370	20.500	16.285	1,376,900
2024-07-26	20.630	21.040	20.500	21.040	16.714	1,789,100
2024-07-25	20.950	21.170	20.600	20.640	16.397	1,290,500
2024-07-24	20.650	21.310	20.560	21.240	16.873	2,045,000
2024-07-23	20.980	21.350	20.450	20.470	16.262	3,894,300
2024-07-22	20.940	21.130	20.550	20.950	16.643	2,123,500
2024-07-19	20.830	21.130	20.790	21.000	16.683	2,109,700
2024-07-18	21.210	21.270	20.660	20.840	16.555	2,112,000
2024-07-17	21.140	21.450	21.040	21.270	16.897	1,308,600
2024-07-16	21.000	21.300	20.950	21.070	16.738	1,800,800
2024-07-15	21.000	21.440	20.970	21.110	16.770	1,395,500
2024-07-12	20.970	21.100	20.750	21.000	16.683	980,600
2024-07-11	20.660	21.030	20.580	20.920	16.619	1,385,800
2024-07-10	20.750	20.780	20.460	20.590	16.357	927,600
2024-07-09	20.510	20.690	20.300	20.660	16.412	1,128,600
2024-07-08	21.100	21.500	20.570	20.700	16.444	2,551,400
2024-07-05	20.130	20.840	20.130	20.840	16.555	1,731,300
2024-07-04	20.350	20.650	20.180	20.210	16.055	913,600
2024-07-03	20.370	20.800	20.210	20.350	16.166	2,110,900
2024-07-02	19.360	20.500	19.360	20.370	16.182	4,838,200
2024-07-01	18.720	19.550	18.440	19.310	15.340	4,605,200
2024-06-28	18.780	18.820	18.500	18.540	14.728	1,286,500
2024-06-27	18.620	18.780	18.320	18.710	14.863	1,739,500
2024-06-26	18.560	18.650	18.310	18.540	14.728	1,162,500
2024-06-25	18.550	18.680	18.410	18.490	14.689	684,100
2024-06-24	18.290	18.810	18.270	18.590	14.768	1,082,300
2024-06-21	18.730	18.940	18.250	18.250	14.498	1,413,600
2024-06-20	18.180	19.000	18.070	18.800	14.935	4,517,800
2024-06-19	17.600	17.930	17.570	17.930	14.244	1,341,300
2024-06-18	18.050	18.250	17.490	17.600	13.982	2,951,700
2024-06-17	18.050	18.400	17.750	18.100	14.379	2,205,300
2024-06-14	18.360	18.440	18.000	18.070	14.355	1,674,200
2024-06-13	18.610	18.850	18.350	18.350	14.577	1,759,600
2024-06-12	19.200	19.410	18.410	18.610	14.784	4,851,500
2024-06-11	18.720	19.050	18.660	19.030	15.118	2,885,500
2024-06-10	19.100	19.320	18.720	18.720	14.871	2,083,600
2024-06-07	19.090	19.380	19.050	19.060	15.141	1,747,000
2024-06-06	19.060	19.280	18.800	19.240	15.284	2,469,000
2024-06-05	21.210	21.440	20.360	20.360	16.174	5,193,400
2024-06-04	21.010	21.150	20.670	21.070	15.627	2,331,300
2024-06-03	21.100	21.270	20.900	21.010	15.582	4,208,000
2024-05-31	20.400	20.920	20.310	20.740	15.382	5,972,100
2024-05-29	20.120	20.120	19.670	19.910	14.767	1,206,500
2024-05-28	20.210	20.590	19.930	20.070	14.885	1,073,600
2024-05-27	19.750	20.070	19.590	19.980	14.819	829,400
2024-05-24	19.960	19.990	19.520	19.670	14.589	1,262,100

← NewerPage 10 of 21 · 1,246 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.