Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.550	23.810	23.290	23.440	17.336	1,994,200
2024-02-26	23.280	23.540	22.950	23.410	17.314	2,917,900
2024-02-23	24.150	24.330	23.340	23.410	17.314	2,558,000
2024-02-22	23.890	24.390	23.890	24.140	17.854	2,597,000
2024-02-21	24.240	24.410	23.720	23.830	17.624	2,177,900
2024-02-20	22.860	23.830	22.670	23.610	17.462	2,257,600
2024-02-19	23.350	23.520	22.980	23.040	17.040	1,566,200
2024-02-16	22.540	23.630	22.540	23.350	17.269	2,278,300
2024-02-15	21.710	22.740	21.680	22.540	16.670	1,712,700
2024-02-14	21.980	22.060	21.600	21.710	16.056	1,255,000
2024-02-09	22.520	22.760	21.870	21.980	16.256	1,829,100
2024-02-08	22.730	22.840	21.820	22.620	16.729	2,297,500
2024-02-07	22.700	23.170	22.510	22.760	16.833	2,194,700
2024-02-06	22.000	23.040	21.980	22.760	16.833	2,197,100
2024-02-05	21.940	22.320	21.790	21.930	16.219	1,647,500
2024-02-02	23.580	23.580	21.960	21.960	16.241	3,344,500
2024-02-01	23.620	23.620	22.720	23.060	17.055	2,020,400
2024-01-31	22.920	23.420	22.820	23.050	17.047	2,281,700
2024-01-30	23.270	23.330	22.720	22.870	16.914	1,394,900
2024-01-29	23.900	23.970	23.110	23.290	17.225	1,534,800
2024-01-26	23.650	23.990	23.360	23.830	17.624	2,475,700
2024-01-25	23.700	23.980	23.230	23.660	17.499	2,347,400
2024-01-24	23.440	24.370	23.440	23.580	17.439	3,178,000
2024-01-23	23.530	23.700	22.970	23.400	17.306	2,854,400
2024-01-22	23.480	24.020	22.870	23.500	17.380	3,576,800
2024-01-19	22.740	23.680	22.530	23.480	17.365	5,316,800
2024-01-18	22.850	24.230	22.480	23.000	17.010	11,773,400
2024-01-17	20.500	20.850	20.300	20.590	15.228	1,674,000
2024-01-16	21.240	21.310	20.610	20.750	15.346	1,828,300
2024-01-15	20.800	21.490	20.630	21.240	15.709	1,103,700
2024-01-12	20.620	21.290	20.620	21.000	15.531	2,593,000
2024-01-11	20.360	20.580	20.080	20.300	15.014	3,535,200
2024-01-10	20.790	20.800	20.250	20.250	14.977	2,798,800
2024-01-09	21.090	21.150	20.630	20.680	15.295	2,501,000
2024-01-08	20.840	20.990	20.450	20.950	15.494	2,600,100
2024-01-05	20.630	21.340	20.500	21.100	15.605	1,586,400
2024-01-04	21.370	21.400	20.690	20.690	15.302	5,578,000
2024-01-03	20.750	21.350	20.570	21.250	15.716	2,200,100
2024-01-02	21.710	21.710	20.750	20.770	15.361	3,219,700
2023-12-28	21.720	21.800	21.240	21.720	16.064	2,336,800
2023-12-27	22.130	22.280	21.760	21.860	16.167	1,465,600
2023-12-26	21.530	22.150	21.440	22.090	16.337	1,704,900
2023-12-22	21.430	21.660	21.280	21.430	15.849	1,966,700
2023-12-21	21.200	21.280	20.890	21.280	15.738	2,762,100
2023-12-20	21.730	21.800	20.900	21.080	15.590	1,327,300
2023-12-19	21.020	21.700	21.010	21.650	16.012	2,216,800
2023-12-18	20.440	21.300	20.430	21.030	15.553	3,074,500
2023-12-15	21.350	21.450	20.270	20.270	14.991	4,638,900
2023-12-14	21.050	21.440	20.550	21.300	15.753	5,496,900
2023-12-13	20.410	21.100	20.070	20.900	15.457	4,347,600
2023-12-12	20.350	20.590	19.820	19.940	14.747	2,240,300
2023-12-11	20.810	20.900	20.300	20.400	15.087	1,702,200
2023-12-08	20.300	21.040	20.080	20.840	15.413	4,714,900
2023-12-07	19.490	20.180	19.330	20.180	14.925	3,764,500
2023-12-06	20.490	20.490	19.200	19.330	14.296	3,026,600
2023-12-05	20.060	20.800	20.000	20.670	15.287	4,149,600
2023-12-04	20.910	20.910	20.050	20.050	14.425	3,915,200
2023-12-01	20.100	20.910	20.030	20.910	15.044	4,624,900
2023-11-30	19.780	20.030	19.540	19.800	14.245	2,036,000
2023-11-29	19.370	19.820	19.290	19.660	14.144	3,127,300

← NewerPage 12 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.