Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	27.760	28.510	27.310	28.300	19.903	1,248,400
2022-12-09	27.840	28.220	27.450	27.760	19.523	1,010,700
2022-12-08	28.120	28.750	27.620	27.850	19.586	1,656,100
2022-12-07	28.530	29.200	27.780	28.120	19.776	2,613,300
2022-12-06	29.970	30.370	28.610	28.800	20.254	2,853,700
2022-12-05	29.810	30.860	29.500	30.050	21.133	2,561,100
2022-12-02	30.360	30.880	29.690	29.750	20.922	2,423,300
2022-12-01	30.730	31.800	30.280	31.150	21.907	1,545,400
2022-11-30	30.810	30.930	29.580	30.730	21.179	3,519,500
2022-11-29	29.250	30.880	29.210	30.260	20.855	1,596,600
2022-11-28	28.240	29.280	28.070	28.950	19.952	1,216,600
2022-11-25	29.760	29.940	28.240	28.550	19.677	1,324,500
2022-11-24	29.690	29.910	29.070	29.550	20.366	2,116,300
2022-11-23	30.040	30.040	28.530	29.500	20.331	3,676,000
2022-11-22	31.980	32.910	29.970	30.270	20.862	4,490,200
2022-11-21	31.770	32.050	29.960	31.700	21.848	2,623,400
2022-11-18	31.320	32.050	30.870	31.600	21.779	2,871,400
2022-11-17	30.660	31.100	29.720	30.840	21.255	3,497,700
2022-11-16	33.130	33.290	30.860	31.550	21.744	2,371,700
2022-11-14	34.150	34.290	33.150	33.230	22.902	2,524,800
2022-11-11	34.600	34.780	33.040	34.050	23.467	3,814,000
2022-11-10	33.990	33.990	32.560	33.300	22.950	2,761,000
2022-11-09	34.710	35.560	34.110	34.380	23.695	2,481,700
2022-11-08	34.730	35.200	34.240	34.970	24.101	1,360,600
2022-11-07	35.940	36.040	34.750	35.080	24.177	2,425,700
2022-11-04	36.470	36.660	34.540	36.110	24.887	5,450,300
2022-11-03	31.730	33.550	31.100	33.190	22.874	3,826,700
2022-11-01	32.100	32.490	30.960	31.600	21.779	2,515,700
2022-10-31	30.160	32.500	30.140	31.360	21.613	3,232,800
2022-10-28	30.200	31.050	29.990	31.010	21.372	2,005,100
2022-10-27	30.400	31.520	30.100	30.500	21.021	1,847,700
2022-10-26	30.410	31.300	29.930	30.230	20.834	2,114,500
2022-10-25	30.760	31.910	30.480	30.790	21.220	1,634,700
2022-10-24	30.390	31.350	30.200	31.110	21.441	1,612,300
2022-10-21	29.890	31.000	29.670	30.760	21.200	2,439,500
2022-10-20	30.880	31.150	29.220	29.900	20.607	4,266,700
2022-10-19	29.990	31.300	29.940	30.700	21.158	2,764,200
2022-10-18	29.620	30.230	29.190	30.000	20.676	1,748,700
2022-10-17	28.920	30.150	28.840	29.540	20.359	1,415,700
2022-10-14	29.120	29.460	28.570	28.880	19.904	1,447,700
2022-10-13	28.050	29.480	27.940	29.100	20.056	2,076,000
2022-10-11	28.710	28.760	27.600	28.430	19.594	2,166,100
2022-10-10	28.960	29.220	28.210	28.800	19.849	1,505,400
2022-10-07	28.980	29.750	28.560	28.900	19.918	1,698,800
2022-10-06	28.900	29.130	28.670	29.030	20.007	1,055,300
2022-10-05	27.860	29.170	27.830	28.800	19.849	2,485,100
2022-10-04	26.750	27.990	26.750	27.830	19.180	3,051,600
2022-10-03	26.000	26.820	25.740	26.170	18.036	2,655,300
2022-09-30	24.760	25.290	24.530	25.060	17.271	1,754,700
2022-09-29	24.740	24.900	24.100	24.760	17.065	2,490,300
2022-09-28	24.260	25.260	24.230	24.990	17.223	3,349,800
2022-09-27	25.030	25.040	24.310	24.450	16.851	2,257,100
2022-09-26	25.960	26.070	24.470	24.690	17.016	3,398,700
2022-09-23	27.540	27.540	25.950	26.150	18.023	4,326,600
2022-09-22	28.210	28.290	27.440	28.100	19.366	1,550,500
2022-09-21	27.380	28.380	27.380	27.940	19.256	1,701,900
2022-09-20	27.570	27.830	27.030	27.370	18.863	1,480,900
2022-09-19	26.530	27.660	26.530	27.480	18.939	2,752,500
2022-09-16	27.150	27.190	26.240	26.780	18.457	6,216,300
2022-09-15	27.570	27.920	27.110	27.210	18.753	2,074,400

← NewerPage 17 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.