Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	27.280	28.100	26.980	27.880	19.215	2,283,300
2022-09-13	27.820	28.160	26.930	27.290	18.808	1,769,500
2022-09-12	28.530	29.120	27.930	28.280	19.491	1,883,700
2022-09-09	28.100	28.640	27.740	28.130	19.387	1,889,700
2022-09-08	28.300	28.440	26.880	27.520	18.967	1,939,300
2022-09-06	28.850	28.920	27.740	28.090	19.360	1,834,000
2022-09-05	28.250	30.060	28.120	29.070	20.035	3,621,000
2022-09-02	27.470	28.170	26.550	27.700	19.091	2,990,100
2022-09-01	27.140	27.580	26.820	27.220	18.760	2,003,200
2022-08-31	26.110	27.390	25.830	27.280	18.801	1,589,700
2022-08-30	26.600	26.740	25.830	26.130	18.009	1,259,400
2022-08-29	26.390	27.910	26.330	26.890	18.533	2,165,000
2022-08-26	25.990	26.750	25.820	26.480	18.250	1,440,100
2022-08-25	25.400	26.330	25.350	25.970	17.898	1,586,500
2022-08-24	25.000	25.530	24.610	25.380	17.492	2,409,900
2022-08-23	24.500	25.350	24.410	24.910	17.168	19,890,100
2022-08-22	23.970	24.750	23.500	24.500	16.885	2,273,700
2022-08-19	24.910	24.910	23.600	24.050	16.575	1,994,300
2022-08-18	25.320	25.950	24.900	25.000	17.230	1,169,500
2022-08-17	24.900	25.780	24.850	25.200	17.368	1,273,000
2022-08-16	25.380	25.590	24.670	24.990	17.223	1,225,800
2022-08-15	25.400	25.580	24.600	25.300	17.437	1,360,400
2022-08-12	25.300	26.050	25.040	25.930	17.871	1,302,300
2022-08-11	25.920	26.200	24.810	25.230	17.388	1,856,500
2022-08-10	25.180	26.000	24.840	25.550	17.609	1,213,700
2022-08-09	24.660	25.500	24.500	24.930	17.182	1,109,600
2022-08-08	24.020	25.150	23.670	24.500	16.885	1,510,900
2022-08-05	23.420	24.230	22.750	23.880	16.458	645,900
2022-08-04	24.600	25.190	23.410	23.420	16.141	988,600
2022-08-03	24.330	25.060	23.950	24.480	16.872	893,100
2022-08-02	23.730	24.670	23.520	24.350	16.782	761,100
2022-08-01	24.520	24.520	23.460	23.740	16.362	1,013,500
2022-07-29	24.130	24.760	23.980	24.520	16.899	2,268,400
2022-07-28	23.600	24.110	23.190	24.010	16.548	1,448,400
2022-07-27	23.530	23.600	22.960	23.600	16.265	1,050,000
2022-07-26	23.890	24.450	23.240	23.440	16.155	1,356,400
2022-07-25	23.760	24.060	23.400	23.870	16.451	825,000
2022-07-22	24.080	24.080	23.000	23.490	16.189	1,582,300
2022-07-21	24.200	24.300	23.340	24.100	16.610	1,173,200
2022-07-20	24.190	25.090	23.840	24.620	16.968	1,062,600
2022-07-19	23.840	24.620	23.600	24.290	16.741	921,400
2022-07-18	22.920	24.500	22.920	23.850	16.437	835,500
2022-07-15	23.000	23.620	22.380	23.100	15.920	1,511,900
2022-07-14	22.200	22.800	21.170	22.580	15.562	2,177,700
2022-07-13	22.570	23.070	22.290	22.720	15.659	999,300
2022-07-12	23.400	23.480	21.970	22.770	15.693	3,223,100
2022-07-11	25.000	25.150	24.000	24.000	16.541	963,000
2022-07-08	24.610	25.950	24.590	25.520	17.588	1,758,400
2022-07-07	24.750	25.310	24.330	24.560	16.927	2,130,900
2022-07-06	25.400	25.540	23.300	24.090	16.603	1,998,400
2022-07-05	26.550	26.630	24.200	25.350	17.471	2,124,200
2022-07-04	25.700	27.310	25.700	26.870	18.519	1,162,300
2022-07-01	25.630	25.960	24.750	25.800	17.781	1,992,300
2022-06-30	25.450	25.870	24.910	25.640	17.671	2,602,200
2022-06-29	25.400	26.250	25.240	25.820	17.795	1,223,500
2022-06-28	24.860	25.400	24.660	25.290	17.430	1,302,800
2022-06-27	24.740	25.200	23.890	24.500	16.885	2,135,300
2022-06-24	23.430	24.710	22.650	24.710	17.030	2,418,500
2022-06-23	24.110	24.600	22.920	23.230	16.010	2,267,000
2022-06-22	23.910	24.770	23.430	24.060	16.582	2,442,400

← NewerPage 18 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.