Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	19.000	19.360	18.920	19.200	13.813	3,112,800
2023-11-27	19.460	19.580	18.890	18.970	13.648	2,099,900
2023-11-24	19.510	19.680	19.350	19.410	13.964	1,431,500
2023-11-23	19.710	19.820	19.480	19.520	14.044	939,200
2023-11-22	19.630	20.100	19.560	19.660	14.144	2,887,100
2023-11-21	19.900	20.160	19.610	19.810	14.252	1,509,700
2023-11-20	19.980	20.100	19.720	19.910	14.324	2,451,700
2023-11-17	19.160	19.980	19.050	19.660	14.144	3,789,800
2023-11-16	19.170	19.570	18.880	19.020	13.684	4,944,200
2023-11-14	18.760	19.420	18.620	19.240	13.842	4,098,800
2023-11-13	18.920	19.260	18.620	18.660	13.425	3,619,900
2023-11-10	19.400	19.480	18.770	18.910	13.605	4,509,800
2023-11-09	20.500	20.530	19.120	19.170	13.792	3,678,000
2023-11-08	21.150	21.320	20.160	20.280	14.590	3,478,700
2023-11-07	20.300	21.240	20.150	21.190	15.245	2,853,400
2023-11-06	21.660	21.740	20.350	20.350	14.641	2,546,100
2023-11-03	21.610	21.940	21.210	21.540	15.497	3,199,100
2023-11-01	20.890	21.300	20.620	21.110	15.187	3,255,500
2023-10-31	20.210	20.920	20.210	20.740	14.921	2,013,500
2023-10-30	21.200	21.200	20.130	20.160	14.504	2,491,100
2023-10-27	21.570	21.820	20.800	20.840	14.993	1,986,900
2023-10-26	21.340	21.540	21.140	21.460	15.439	2,517,300
2023-10-25	21.400	21.660	21.140	21.350	15.360	1,706,900
2023-10-24	21.800	21.890	21.100	21.350	15.360	1,666,200
2023-10-23	21.600	22.140	21.360	21.610	15.547	1,732,000
2023-10-20	21.700	22.080	21.270	21.630	15.562	2,722,900
2023-10-19	21.660	22.030	21.470	21.800	15.684	1,338,900
2023-10-18	21.810	22.220	21.650	21.790	15.677	4,074,800
2023-10-17	22.070	22.330	21.580	21.660	15.583	3,270,500
2023-10-16	21.910	22.480	21.660	22.190	15.964	3,048,500
2023-10-13	22.040	22.280	21.350	21.710	15.619	5,502,700
2023-10-11	21.340	21.940	21.230	21.720	15.626	2,505,000
2023-10-10	21.000	21.630	20.760	21.490	15.461	2,364,100
2023-10-09	19.860	21.000	19.830	20.980	15.094	3,863,100
2023-10-06	18.890	19.350	18.730	19.300	13.885	2,139,600
2023-10-05	19.310	19.580	18.890	18.980	13.655	1,937,500
2023-10-04	19.830	19.940	19.240	19.330	13.907	2,559,300
2023-10-03	20.620	20.750	19.790	19.880	14.303	2,226,200
2023-10-02	21.000	21.250	20.730	20.740	14.921	2,361,300
2023-09-29	20.650	21.410	20.520	20.940	15.065	4,037,800
2023-09-28	20.170	20.660	20.150	20.310	14.612	3,898,300
2023-09-27	19.490	20.300	19.370	20.180	14.518	4,241,700
2023-09-26	19.880	19.950	19.220	19.290	13.878	4,421,500
2023-09-25	20.350	20.470	19.960	19.970	14.367	3,684,300
2023-09-22	21.200	21.220	20.330	20.450	14.713	3,974,100
2023-09-21	21.660	21.700	20.820	20.990	15.101	3,392,600
2023-09-20	22.300	22.380	21.740	21.770	15.662	3,241,900
2023-09-19	22.390	22.780	22.180	22.300	16.044	2,848,500
2023-09-18	22.540	23.080	22.310	22.390	16.108	2,311,000
2023-09-15	22.240	22.710	22.190	22.450	16.151	4,350,100
2023-09-14	21.700	22.270	21.670	22.240	16.000	3,170,600
2023-09-13	21.970	22.170	21.580	21.580	15.526	3,052,200
2023-09-12	22.030	22.410	21.890	22.060	15.871	2,931,000
2023-09-11	22.070	22.360	21.710	21.970	15.806	2,481,400
2023-09-08	21.580	22.200	21.150	22.070	15.878	1,803,600
2023-09-06	22.560	22.560	21.700	21.750	15.648	4,076,900
2023-09-05	23.700	23.920	22.510	22.570	16.238	7,881,700
2023-09-04	23.580	23.880	23.290	23.880	17.180	2,300,600
2023-09-01	23.450	23.560	23.000	23.560	16.950	7,409,900
2023-08-31	23.400	23.480	22.930	23.160	16.662	3,370,000

← NewerPage 13 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.