Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.160	20.230	19.670	19.870	14.737	1,496,500
2024-05-22	20.840	20.850	19.970	20.050	14.870	3,605,400
2024-05-21	21.150	21.480	20.920	20.980	15.560	2,246,400
2024-05-20	20.820	21.260	20.650	21.200	15.723	1,386,400
2024-05-17	20.890	21.050	20.610	20.930	15.523	1,164,400
2024-05-16	21.520	21.650	20.770	20.890	15.493	1,759,500
2024-05-15	21.170	21.790	21.110	21.470	15.924	2,289,000
2024-05-14	21.500	21.500	21.060	21.240	15.753	1,755,400
2024-05-13	21.350	21.830	21.350	21.400	15.872	1,196,100
2024-05-10	21.170	21.820	21.170	21.310	15.805	2,042,700
2024-05-09	21.350	21.620	21.130	21.350	15.835	2,173,500
2024-05-08	21.320	21.790	21.080	21.480	15.931	2,277,000
2024-05-07	21.540	21.870	21.370	21.480	15.931	1,290,400
2024-05-06	21.600	21.990	21.430	21.520	15.961	2,596,500
2024-05-03	21.920	22.080	21.430	21.550	15.983	2,709,900
2024-05-02	22.010	22.150	21.520	21.800	16.168	3,051,900
2024-04-30	22.270	22.390	21.470	21.790	16.161	2,815,000
2024-04-29	22.490	22.490	21.750	22.390	16.606	2,399,500
2024-04-26	22.050	22.700	21.940	22.600	16.762	2,994,700
2024-04-25	21.500	22.070	21.040	22.070	16.369	3,979,600
2024-04-24	21.200	22.120	21.090	22.090	16.383	6,536,400
2024-04-23	20.350	21.090	20.250	21.090	15.598	2,897,800
2024-04-22	20.950	20.960	20.380	20.550	15.198	4,317,600
2024-04-19	20.290	21.150	20.220	21.150	15.642	4,788,500
2024-04-18	20.390	20.600	20.120	20.260	14.984	1,772,400
2024-04-17	20.710	20.930	20.120	20.390	15.080	6,314,300
2024-04-16	20.960	21.130	20.600	20.710	15.317	3,262,900
2024-04-15	21.630	21.640	20.730	21.100	15.605	4,577,800
2024-04-12	21.990	22.750	21.490	21.520	15.916	3,911,100
2024-04-11	21.980	22.250	21.900	21.990	16.263	1,960,600
2024-04-10	21.800	22.300	21.350	22.170	16.397	4,931,300
2024-04-09	21.360	21.800	21.000	21.800	16.123	3,023,400
2024-04-08	21.100	21.400	20.690	21.170	15.657	4,477,900
2024-04-05	22.010	22.220	21.020	21.050	15.568	3,862,500
2024-04-04	22.110	22.690	21.890	21.990	16.263	3,534,700
2024-04-03	21.250	22.320	21.250	22.040	16.300	5,909,000
2024-04-02	21.950	21.950	21.000	21.070	15.583	10,879,400
2024-04-01	23.700	23.770	23.100	23.160	17.129	3,534,600
2024-03-28	23.180	23.620	22.890	23.550	17.417	3,926,800
2024-03-27	22.640	23.160	22.390	23.040	17.040	4,408,200
2024-03-26	23.040	23.120	22.460	22.580	16.700	1,674,400
2024-03-25	22.450	23.190	22.240	22.970	16.988	2,449,000
2024-03-22	22.560	22.670	22.120	22.330	16.515	2,123,000
2024-03-21	23.030	23.150	22.600	22.700	16.789	968,700
2024-03-20	23.270	23.400	22.450	23.130	17.107	1,660,300
2024-03-19	23.270	23.640	23.170	23.400	17.306	1,795,400
2024-03-18	22.940	23.430	22.420	23.430	17.328	4,081,600
2024-03-15	21.860	22.850	21.860	22.850	16.899	5,271,400
2024-03-14	22.580	22.740	21.320	21.940	16.226	7,621,900
2024-03-13	22.270	23.040	22.240	22.500	16.641	2,815,000
2024-03-12	21.910	22.260	21.760	22.200	16.419	2,451,600
2024-03-11	21.240	22.220	21.240	21.690	16.042	3,519,100
2024-03-08	20.760	21.720	20.690	21.370	15.805	5,248,500
2024-03-07	21.350	21.590	20.690	20.720	15.324	4,603,600
2024-03-06	22.410	22.540	21.410	21.430	15.849	7,559,500
2024-03-05	22.910	23.340	22.910	23.020	17.025	1,371,800
2024-03-04	23.380	23.470	22.870	22.920	16.951	1,288,000
2024-03-01	23.090	23.780	23.060	23.390	17.299	1,562,100
2024-02-29	23.140	23.190	22.800	23.000	17.010	997,900
2024-02-28	23.250	23.300	22.760	23.150	17.121	2,059,500

← NewerPage 11 of 21 · 1,250 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.