Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.900	17.960	17.620	17.770	12.785	1,361,800
2023-06-05	18.130	18.180	17.690	17.970	12.928	1,886,600
2023-06-02	17.700	18.130	17.600	17.840	12.835	2,413,300
2023-06-01	17.280	17.540	16.620	17.410	12.526	3,565,200
2023-05-31	17.110	17.330	16.930	17.230	12.396	2,875,300
2023-05-30	17.720	17.870	16.820	17.320	12.461	3,596,200
2023-05-29	17.670	17.840	17.430	17.790	12.799	796,200
2023-05-26	17.930	17.930	17.430	17.600	12.662	2,684,400
2023-05-25	17.900	18.070	17.640	17.640	12.691	1,642,700
2023-05-24	17.720	18.250	17.630	17.710	12.741	2,317,300
2023-05-23	17.550	17.980	17.440	17.640	12.691	1,761,700
2023-05-22	17.610	17.750	17.520	17.620	12.677	1,384,600
2023-05-19	17.850	17.950	17.400	17.550	12.626	3,669,900
2023-05-18	17.850	17.940	17.320	17.690	12.727	4,009,800
2023-05-17	17.450	17.990	17.430	17.990	12.943	2,299,900
2023-05-16	17.140	17.630	17.060	17.250	12.410	3,769,500
2023-05-15	18.900	19.060	17.100	17.270	12.425	9,841,000
2023-05-12	19.140	19.460	18.800	18.990	13.662	3,508,300
2023-05-11	19.390	19.910	19.010	19.280	13.871	2,910,100
2023-05-10	19.510	19.650	19.150	19.530	14.051	1,005,600
2023-05-09	19.700	20.030	19.420	19.570	14.080	1,622,400
2023-05-08	19.720	20.060	19.520	19.740	14.202	2,501,300
2023-05-05	18.810	19.660	18.710	19.430	13.979	2,127,200
2023-05-04	18.750	19.050	18.340	18.430	13.259	1,531,900
2023-05-03	18.370	18.660	18.110	18.520	13.324	2,297,000
2023-05-02	19.710	19.730	18.420	18.440	13.267	3,422,200
2023-04-28	19.020	19.680	18.760	19.680	14.159	2,584,300
2023-04-27	18.850	19.230	18.500	19.050	13.705	1,833,100
2023-04-26	19.770	19.800	19.070	19.170	13.792	2,130,100
2023-04-25	20.000	20.160	19.380	19.760	13.897	1,633,400
2023-04-24	20.060	20.220	19.860	20.130	14.157	1,450,800
2023-04-20	20.110	20.480	19.850	20.200	14.206	1,782,400
2023-04-19	20.400	20.650	20.050	20.250	14.241	3,410,400
2023-04-18	21.690	21.720	20.570	20.710	14.565	3,034,400
2023-04-17	22.090	22.100	21.350	21.530	15.141	1,872,400
2023-04-14	22.280	22.470	21.940	22.050	15.507	1,352,500
2023-04-13	22.180	22.470	21.630	22.240	15.641	3,145,300
2023-04-12	21.650	22.390	21.510	21.990	15.465	3,594,500
2023-04-11	21.120	21.600	21.010	21.480	15.106	2,245,500
2023-04-10	20.820	21.210	20.460	21.010	14.776	2,112,500
2023-04-06	20.600	20.960	20.350	20.630	14.509	2,144,500
2023-04-05	20.700	20.990	20.130	20.710	14.565	2,079,500
2023-04-04	20.860	21.250	20.430	20.730	14.579	2,583,300
2023-04-03	20.950	21.510	20.420	20.610	14.494	5,449,500
2023-03-31	21.490	21.490	20.270	20.330	14.298	2,662,200
2023-03-30	21.570	21.980	21.160	21.300	14.980	2,912,500
2023-03-29	21.000	21.300	20.750	21.250	14.945	1,930,800
2023-03-28	21.160	21.380	20.750	21.000	14.769	1,818,500
2023-03-27	20.850	21.300	20.670	21.090	14.832	1,956,600
2023-03-24	19.790	20.650	19.390	20.460	14.389	3,781,600
2023-03-23	21.660	21.800	19.640	19.900	13.995	3,600,600
2023-03-22	20.650	21.220	20.330	20.870	14.677	3,810,000
2023-03-21	20.610	21.000	20.040	20.650	14.523	4,963,300
2023-03-20	21.300	21.370	20.220	20.350	14.312	3,649,000
2023-03-17	20.600	21.950	20.330	21.300	14.980	7,116,600
2023-03-16	22.250	22.360	20.120	20.730	14.579	12,665,300
2023-03-15	26.830	26.830	21.790	22.210	15.620	22,857,400
2023-03-14	27.080	27.900	27.080	27.510	19.347	2,451,400
2023-03-13	27.590	27.980	26.710	27.080	19.045	3,652,100
2023-03-10	28.420	28.490	27.550	28.230	19.853	3,183,800

← NewerPage 15 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.