Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	23.380	23.550	23.140	23.200	16.691	2,775,500
2023-08-29	22.740	23.290	22.740	23.260	16.734	1,829,200
2023-08-28	23.230	23.510	22.780	22.780	16.389	2,201,500
2023-08-25	23.540	23.690	22.990	23.260	16.734	2,200,700
2023-08-24	23.610	23.910	23.370	23.380	16.821	1,347,200
2023-08-23	22.940	23.780	22.590	23.710	17.058	2,009,300
2023-08-22	22.900	23.240	22.570	23.000	16.547	1,940,600
2023-08-21	22.850	23.480	22.510	22.760	16.375	3,233,000
2023-08-18	22.500	23.300	22.400	22.820	16.418	2,527,200
2023-08-17	22.500	22.910	22.280	22.540	16.216	1,871,600
2023-08-16	22.700	23.080	22.280	22.280	16.029	3,363,700
2023-08-15	23.210	23.350	22.330	22.440	16.144	2,774,800
2023-08-14	23.050	23.470	22.720	23.180	16.677	2,221,700
2023-08-11	23.840	24.100	22.710	23.200	16.691	5,235,700
2023-08-10	24.050	24.220	23.520	23.780	17.108	2,779,700
2023-08-09	23.480	24.120	23.130	24.080	17.324	2,701,000
2023-08-08	22.500	23.420	22.010	23.410	16.842	1,645,200
2023-08-07	23.100	23.150	22.570	22.760	16.375	1,057,700
2023-08-04	22.800	23.330	22.740	23.040	16.576	1,888,700
2023-08-03	22.800	23.400	22.700	22.810	16.410	2,989,500
2023-08-02	22.800	22.870	22.190	22.600	16.259	2,769,100
2023-08-01	23.000	23.080	22.540	22.920	16.490	1,673,200
2023-07-31	23.450	23.600	22.990	22.990	16.540	2,902,900
2023-07-28	23.140	23.680	22.880	23.160	16.662	3,354,000
2023-07-27	23.600	23.960	22.900	23.010	16.554	4,233,700
2023-07-26	23.080	23.210	22.600	23.050	16.583	2,119,700
2023-07-25	23.500	23.930	23.030	23.100	16.619	2,831,300
2023-07-24	22.350	23.340	22.350	23.240	16.720	4,903,700
2023-07-21	20.760	22.340	20.760	22.290	16.036	5,227,200
2023-07-20	20.780	20.910	20.280	20.550	14.785	1,553,000
2023-07-19	20.760	21.050	20.510	20.600	14.821	2,333,900
2023-07-18	20.630	20.820	20.440	20.620	14.835	851,700
2023-07-17	20.250	20.760	20.080	20.580	14.806	2,114,000
2023-07-14	20.930	20.970	20.190	20.410	14.684	2,305,600
2023-07-13	19.860	20.850	19.390	20.850	15.000	7,442,100
2023-07-12	20.840	21.100	19.480	19.610	14.108	3,035,000
2023-07-11	20.710	20.810	19.940	20.570	14.799	3,947,000
2023-07-10	20.400	20.930	20.050	20.710	14.900	2,124,700
2023-07-07	19.370	20.700	19.310	20.520	14.763	3,946,100
2023-07-06	19.670	19.740	18.920	19.260	13.856	1,944,000
2023-07-05	19.690	20.040	19.510	19.760	14.216	2,063,900
2023-07-04	19.560	19.950	19.410	19.680	14.159	905,000
2023-07-03	19.290	19.900	19.250	19.530	14.051	1,444,200
2023-06-30	19.190	19.700	19.160	19.170	13.792	1,921,700
2023-06-29	18.930	19.090	18.830	18.980	13.655	877,000
2023-06-28	19.030	19.170	18.780	18.780	13.511	1,252,800
2023-06-27	19.680	19.910	18.950	19.030	13.691	1,638,600
2023-06-26	19.440	20.180	19.390	19.650	14.137	2,106,500
2023-06-23	19.850	19.850	19.120	19.390	13.950	2,179,100
2023-06-22	19.830	19.980	19.600	19.810	14.252	1,571,500
2023-06-21	19.370	20.250	19.080	20.100	14.461	2,983,400
2023-06-20	19.330	19.410	18.910	19.340	13.914	1,340,300
2023-06-19	19.090	19.500	19.030	19.410	13.964	1,160,600
2023-06-16	19.300	19.370	18.760	19.090	13.734	2,285,000
2023-06-15	19.180	19.480	19.080	19.380	13.943	1,954,700
2023-06-14	18.590	19.420	18.480	19.170	13.792	3,674,900
2023-06-13	18.230	18.670	18.080	18.490	13.303	3,257,900
2023-06-12	18.390	18.430	17.940	18.110	13.029	1,974,200
2023-06-09	18.350	18.580	17.950	18.460	13.281	3,190,900
2023-06-07	17.900	18.250	17.800	18.240	13.123	2,079,200

← NewerPage 14 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.