Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.420	10.800	10.390	10.800	10.450	1,612,500
2026-07-21	10.180	10.380	10.180	10.340	10.005	1,241,700
2026-07-20	10.290	10.330	10.130	10.160	9.831	1,462,400
2026-07-17	10.320	10.480	10.280	10.290	9.956	1,912,000
2026-07-16	10.230	10.490	10.160	10.290	9.956	1,526,800
2026-07-15	10.500	10.500	10.270	10.290	9.956	3,208,800
2026-07-14	10.400	10.440	10.130	10.430	10.092	1,784,300
2026-07-13	10.320	10.390	10.240	10.300	9.966	2,126,200
2026-07-10	10.230	10.290	10.080	10.220	9.889	1,667,900
2026-07-09	10.200	10.340	9.970	10.010	9.686	2,283,600
2026-07-08	9.810	10.200	9.740	10.180	9.850	4,410,600
2026-07-07	9.500	9.690	9.500	9.600	9.289	2,182,600
2026-07-06	9.590	9.610	9.390	9.470	9.163	3,322,300
2026-07-03	9.680	9.680	9.560	9.640	9.328	1,892,400
2026-07-02	9.870	9.920	9.560	9.610	9.298	4,564,000
2026-07-01	9.900	9.930	9.750	9.850	9.531	2,859,300
2026-06-30	9.980	10.110	9.920	9.980	9.656	2,054,800
2026-06-29	10.000	10.200	10.000	10.060	9.734	1,452,100
2026-06-26	9.910	10.100	9.900	10.020	9.695	1,604,700
2026-06-25	10.000	10.110	9.980	9.980	9.656	1,762,200
2026-06-24	10.050	10.080	9.900	9.990	9.666	2,218,600
2026-06-23	10.010	10.160	9.990	10.110	9.782	1,521,300
2026-06-22	10.210	10.260	10.010	10.120	9.792	1,943,300
2026-06-19	10.050	10.290	9.970	10.180	9.850	2,343,600
2026-06-18	9.900	10.030	9.790	10.000	9.676	1,900,400
2026-06-17	10.040	10.150	9.900	9.910	9.589	2,797,800
2026-06-16	10.150	10.180	9.930	10.000	9.676	2,690,200
2026-06-15	10.880	10.910	10.210	10.220	9.889	4,042,900
2026-06-12	10.990	11.170	10.740	10.930	10.576	3,266,600
2026-06-11	10.930	11.460	10.810	11.110	10.750	7,113,200
2026-06-10	10.720	10.830	10.490	10.490	10.150	2,300,700
2026-06-09	10.880	10.950	10.640	10.740	10.392	2,187,000
2026-06-08	10.830	10.890	10.760	10.820	10.469	1,317,500
2026-06-05	10.980	11.030	10.720	10.780	10.431	1,512,400
2026-06-03	11.090	11.140	10.870	10.870	10.518	2,095,600
2026-06-02	11.300	11.340	11.050	11.100	10.740	1,667,700
2026-06-01	11.400	11.490	10.950	11.220	10.856	3,586,400
2026-05-29	11.540	11.630	11.050	11.370	11.001	2,583,400
2026-05-28	11.930	12.010	11.530	11.580	11.205	2,028,200
2026-05-27	11.900	12.020	11.730	11.810	11.427	1,581,100
2026-05-26	12.310	12.410	11.720	11.900	11.514	3,190,100
2026-05-25	12.200	12.550	12.190	12.350	11.950	2,435,700
2026-05-22	12.190	12.350	12.070	12.310	11.911	1,249,400
2026-05-21	12.220	12.370	11.970	12.220	11.824	2,660,000
2026-05-20	11.790	12.240	11.740	12.190	11.795	2,676,300
2026-05-19	11.950	12.180	11.820	11.830	11.447	2,669,500
2026-05-18	12.260	12.520	12.130	12.490	12.085	2,659,100
2026-05-15	12.020	12.270	11.930	12.160	11.436	2,253,700
2026-05-14	12.020	12.140	12.000	12.030	11.314	1,566,700
2026-05-13	12.320	12.320	11.940	11.960	11.248	2,435,700
2026-05-12	12.220	12.330	12.020	12.220	11.493	2,204,500
2026-05-11	12.410	12.570	12.000	12.180	11.455	2,755,200
2026-05-08	12.500	12.790	12.300	12.430	11.690	2,673,200
2026-05-07	12.550	12.720	12.090	12.120	11.398	2,723,000
2026-05-06	12.710	12.790	12.590	12.650	11.897	2,030,400
2026-05-05	12.540	13.070	12.520	12.900	12.132	2,307,600
2026-05-04	12.980	13.030	12.740	12.790	12.029	1,741,300
2026-04-30	12.500	12.980	12.480	12.960	12.188	2,166,800
2026-04-29	13.110	13.210	12.750	12.800	12.038	3,855,900
2026-04-28	13.110	13.260	12.910	12.950	12.179	1,577,200

← NewerPage 2 of 5 · 247 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.