Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	24.670	25.620	24.240	25.250	17.402	2,019,600
2022-06-20	24.760	24.860	22.950	24.450	16.851	2,975,400
2022-06-17	24.930	24.930	23.860	24.900	17.161	4,176,000
2022-06-15	24.010	26.180	24.010	25.540	17.602	4,278,100
2022-06-14	25.180	25.520	23.520	23.840	16.430	2,273,200
2022-06-13	25.950	26.050	24.480	24.830	17.113	1,022,900
2022-06-10	26.360	26.830	25.760	26.520	18.278	974,100
2022-06-09	26.180	27.210	26.180	26.790	18.464	910,200
2022-06-08	25.560	26.870	25.410	26.480	18.250	1,349,000
2022-06-07	25.990	26.410	25.440	25.740	17.740	1,083,600
2022-06-06	26.500	27.870	26.120	26.120	18.002	1,819,900
2022-06-03	27.780	27.780	26.527	26.831	18.492	1,293,918
2022-06-02	27.829	28.425	27.506	27.506	18.957	722,125
2022-06-01	28.171	28.611	27.682	27.799	19.159	1,067,960
2022-05-31	29.287	29.707	27.447	28.112	19.375	4,563,820
2022-05-30	29.502	30.236	28.925	29.013	19.995	717,424
2022-05-27	28.465	29.482	28.288	29.355	20.231	1,154,010
2022-05-26	28.748	29.825	28.435	28.435	19.597	1,231,476
2022-05-25	27.369	28.905	27.330	28.690	19.773	1,486,969
2022-05-24	27.036	27.946	26.919	27.496	18.950	983,852
2022-05-23	28.044	28.611	27.427	27.427	18.903	1,613,489
2022-05-20	27.183	27.750	26.801	27.750	19.125	1,785,691
2022-05-19	25.148	27.007	25.011	26.909	18.545	1,978,435
2022-05-18	26.654	26.831	25.187	25.245	17.399	1,259,069
2022-05-17	26.420	26.840	26.243	26.508	18.269	1,508,021
2022-05-16	26.459	26.703	25.921	25.921	17.864	1,116,708
2022-05-13	25.637	26.684	25.627	26.420	18.208	1,233,417
2022-05-12	24.648	25.764	24.551	25.598	17.642	773,837
2022-05-11	24.218	25.226	24.218	24.874	17.143	864,179
2022-05-10	23.983	24.394	23.239	24.218	16.691	684,721
2022-05-09	24.658	24.805	23.132	23.631	16.286	1,458,456
2022-05-06	24.981	25.519	24.296	25.099	17.298	1,686,355
2022-05-05	24.903	25.216	23.200	24.834	17.116	1,331,425
2022-05-04	24.952	25.050	24.003	25.050	17.264	1,375,778
2022-05-03	23.533	24.101	23.161	24.101	16.610	831,680
2022-05-02	24.854	24.854	22.868	23.435	16.151	1,168,727
2022-04-29	24.658	25.285	24.159	24.746	17.055	1,619,416
2022-04-28	23.455	24.355	23.230	24.355	16.785	512,212
2022-04-27	24.110	24.727	23.279	23.445	16.158	418,599
2022-04-26	23.533	24.423	23.181	24.101	16.497	608,686
2022-04-25	23.699	23.836	22.144	23.464	16.062	887,276
2022-04-22	24.277	24.648	23.562	24.081	16.484	443,127
2022-04-20	24.482	24.874	23.827	24.560	16.812	386,816
2022-04-19	24.169	24.707	24.003	24.345	16.665	455,595
2022-04-18	24.453	24.932	23.885	24.345	16.665	752,171
2022-04-14	24.463	24.541	24.012	24.453	16.739	442,820
2022-04-13	23.386	24.746	23.386	24.472	16.752	1,154,521
2022-04-12	22.731	23.582	22.731	23.269	15.928	519,263
2022-04-11	22.780	23.083	22.378	22.378	15.319	414,511
2022-04-08	23.758	23.758	22.858	23.034	15.767	1,404,700
2022-04-07	23.151	23.866	22.652	23.582	16.143	479,304
2022-04-06	23.376	23.376	22.633	23.063	15.788	454,777
2022-04-05	23.435	24.228	23.337	23.376	16.002	514,460
2022-04-04	23.758	24.189	23.230	23.269	15.928	594,583
2022-04-01	23.866	24.560	23.748	23.817	16.303	645,988
2022-03-31	23.905	24.463	23.337	23.621	16.169	850,178
2022-03-30	25.510	25.921	24.502	24.551	16.806	889,830
2022-03-29	25.363	25.891	25.059	25.343	17.348	802,452
2022-03-28	25.921	25.921	25.079	25.578	17.509	914,767
2022-03-25	25.529	26.126	25.128	25.803	17.663	1,408,277

← NewerPage 19 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.