Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	28.610	29.220	28.250	28.390	19.966	1,772,400
2023-03-08	28.360	29.810	28.140	28.780	20.240	3,053,900
2023-03-07	28.420	28.650	27.750	28.150	19.797	2,081,100
2023-03-06	28.650	28.890	27.800	28.430	19.994	2,438,000
2023-03-03	28.430	28.880	27.910	28.650	20.149	1,926,900
2023-03-02	27.010	28.600	27.010	28.300	19.903	4,629,300
2023-03-01	28.300	28.320	26.250	26.980	18.974	8,896,700
2023-02-28	30.160	30.570	28.300	28.300	19.903	3,634,800
2023-02-27	30.270	30.610	29.580	30.110	21.176	1,763,800
2023-02-24	30.200	30.750	29.690	30.050	21.133	1,616,900
2023-02-23	29.330	30.620	29.250	30.150	21.204	3,211,100
2023-02-22	29.300	29.320	28.640	29.310	20.613	2,907,500
2023-02-17	29.650	29.780	29.290	29.500	20.747	2,204,900
2023-02-16	30.100	30.320	29.390	29.800	20.957	1,251,300
2023-02-15	29.300	30.720	29.150	30.430	21.401	2,064,100
2023-02-14	30.520	30.790	29.540	29.810	20.965	1,977,500
2023-02-13	30.220	30.880	29.770	30.520	21.464	1,870,700
2023-02-10	29.650	30.800	29.530	30.220	21.253	1,641,000
2023-02-09	30.030	30.030	29.460	29.500	20.747	1,477,300
2023-02-08	29.870	30.070	29.160	30.030	21.119	2,729,500
2023-02-07	29.410	29.850	29.030	29.550	20.782	1,581,500
2023-02-06	28.600	29.440	28.080	29.080	20.451	2,800,900
2023-02-03	29.000	29.520	28.290	28.510	20.050	2,828,000
2023-02-02	30.680	30.840	28.860	29.010	20.402	4,018,000
2023-02-01	31.570	31.710	29.420	30.600	21.520	3,736,800
2023-01-31	32.200	32.550	31.430	31.580	22.209	1,856,200
2023-01-30	33.220	33.410	31.920	32.300	22.716	1,367,900
2023-01-27	33.500	33.800	32.670	32.980	23.194	2,981,000
2023-01-26	33.800	34.520	33.480	33.990	23.904	1,120,300
2023-01-25	33.700	34.120	33.120	33.620	23.644	1,320,200
2023-01-24	33.340	34.200	32.200	33.710	23.707	2,868,300
2023-01-23	33.820	34.790	33.230	33.300	23.419	13,243,200
2023-01-20	34.020	34.050	32.960	33.630	23.651	2,796,700
2023-01-19	33.380	34.140	33.240	33.860	23.813	809,800
2023-01-18	33.840	34.690	33.680	33.750	23.735	1,324,100
2023-01-17	32.860	33.600	32.840	33.380	23.475	1,403,700
2023-01-16	32.710	33.090	32.430	32.760	23.039	785,900
2023-01-13	33.020	33.370	32.550	32.970	23.187	1,747,100
2023-01-12	32.230	34.010	32.120	33.370	23.468	2,636,000
2023-01-11	32.450	32.960	32.050	32.370	22.765	2,706,500
2023-01-10	32.290	32.390	31.350	32.200	22.645	1,336,800
2023-01-09	31.880	32.300	31.220	32.030	22.526	2,144,100
2023-01-06	31.120	31.870	30.870	31.630	22.244	1,500,900
2023-01-05	31.320	32.090	29.850	31.080	21.858	4,674,500
2023-01-04	30.930	31.860	30.050	31.120	21.886	2,418,100
2023-01-03	33.150	33.620	30.750	31.030	21.823	2,282,800
2023-01-02	32.650	33.060	31.660	32.740	23.025	1,876,100
2022-12-29	33.180	33.530	32.400	33.130	23.299	4,563,700
2022-12-28	31.650	33.050	31.190	33.050	23.243	3,326,300
2022-12-27	30.920	31.010	30.320	30.950	21.766	1,489,100
2022-12-26	30.300	31.390	30.280	30.730	21.612	1,067,000
2022-12-23	29.330	30.540	29.190	30.330	21.330	2,123,800
2022-12-22	29.800	30.110	28.680	28.950	20.360	1,441,800
2022-12-21	28.870	29.650	28.000	29.470	20.725	1,243,400
2022-12-20	27.420	29.280	27.400	28.550	20.078	1,733,100
2022-12-19	28.300	28.660	27.300	27.470	19.319	1,304,200
2022-12-16	28.600	28.620	27.970	28.190	19.825	5,268,700
2022-12-15	28.490	29.070	28.170	28.710	20.191	1,774,400
2022-12-14	28.100	28.750	27.670	28.670	20.163	2,069,400
2022-12-13	28.400	29.060	28.140	28.480	20.029	1,227,500

← NewerPage 16 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.