Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	24.560	26.175	24.384	25.529	17.475	1,982,727
2022-03-23	23.680	24.551	23.288	24.551	16.806	1,454,470
2022-03-22	21.664	23.817	21.664	23.337	15.975	3,234,541
2022-03-21	21.654	22.085	21.410	21.664	14.830	1,047,827
2022-03-18	20.568	21.576	20.187	21.576	14.769	766,172
2022-03-17	19.492	20.480	19.462	20.363	13.939	733,162
2022-03-16	19.815	20.059	19.120	19.374	13.262	625,140
2022-03-15	18.337	19.629	18.337	19.629	13.436	1,073,990
2022-03-14	20.059	20.245	18.592	18.944	12.968	947,061
2022-03-11	21.165	21.282	20.128	20.206	13.832	816,759
2022-03-10	20.725	21.351	20.676	21.038	14.401	454,777
2022-03-09	21.478	21.478	20.353	20.852	14.274	1,687,275
2022-03-08	21.312	21.997	20.901	21.380	14.635	2,157,996
2022-03-07	22.427	22.613	20.813	21.136	14.468	867,143
2022-03-04	21.860	22.104	21.341	21.752	14.890	732,345
2022-03-03	22.417	22.975	21.556	21.938	15.017	1,236,483
2022-03-02	20.744	22.232	20.744	22.104	15.131	1,307,306
2022-02-25	20.079	20.578	19.873	20.216	13.838	1,307,919
2022-02-24	20.549	20.891	19.805	19.864	13.597	1,947,060
2022-02-23	19.942	20.744	19.756	20.255	13.865	2,030,147
2022-02-22	20.911	21.331	19.864	19.913	13.631	993,765
2022-02-21	20.549	21.185	20.480	20.686	14.160	1,247,418
2022-02-18	20.715	21.077	20.040	20.040	13.718	699,642
2022-02-17	21.234	21.527	20.656	20.656	14.140	900,152
2022-02-16	21.097	21.762	21.077	21.077	14.428	581,195
2022-02-15	21.331	21.537	20.676	21.087	14.434	596,422
2022-02-14	21.322	21.733	20.823	21.370	14.629	1,186,509
2022-02-11	20.930	21.879	20.549	21.282	14.568	1,638,221
2022-02-10	20.568	21.410	20.549	20.842	14.267	770,771
2022-02-09	19.629	20.558	19.531	20.558	14.073	461,726
2022-02-08	20.059	20.343	19.374	19.658	13.457	876,238
2022-02-07	20.783	20.871	20.098	20.098	13.758	742,667
2022-02-04	20.304	20.901	19.707	20.901	14.307	757,690
2022-02-03	20.451	20.451	19.590	20.010	13.698	450,587
2022-02-02	20.079	20.568	19.785	20.480	14.019	538,988
2022-02-01	20.059	20.441	19.286	20.441	13.992	835,564
2022-01-31	19.580	20.118	19.365	19.961	13.664	710,168
2022-01-28	19.736	19.913	19.091	19.639	13.443	837,812
2022-01-27	20.167	20.500	19.541	19.864	13.597	1,002,452
2022-01-26	20.196	20.666	19.746	20.138	13.785	898,415
2022-01-25	19.100	20.177	19.091	19.961	13.664	804,291
2022-01-24	19.531	19.815	18.787	19.228	13.162	764,128
2022-01-21	19.668	19.854	18.866	19.746	13.517	636,484
2022-01-20	20.275	20.275	19.668	19.746	13.517	556,770
2022-01-19	19.081	20.392	18.934	20.392	13.959	902,503
2022-01-18	18.689	19.081	18.474	18.797	12.867	451,098
2022-01-17	18.680	18.797	18.200	18.670	12.780	224,425
2022-01-14	18.494	18.689	17.916	18.689	12.793	731,323
2022-01-13	18.112	18.435	17.711	18.259	12.499	523,454
2022-01-12	17.222	18.367	17.212	18.122	12.405	766,070
2022-01-11	16.703	17.280	16.380	17.212	11.782	872,764
2022-01-10	17.633	17.633	15.959	16.644	11.394	903,525
2022-01-07	16.087	17.114	15.891	16.850	11.534	665,099
2022-01-06	16.390	16.723	15.695	16.008	10.958	580,480
2022-01-05	17.447	17.730	15.950	16.047	10.985	1,182,830
2022-01-04	17.075	18.004	16.938	17.447	11.943	1,266,427
2022-01-03	18.298	18.396	17.192	17.192	11.769	1,136,739
2021-12-30	17.192	18.298	17.006	18.298	12.526	3,439,140
2021-12-29	17.554	17.691	17.016	17.016	11.648	879,611
2021-12-28	17.231	17.554	17.046	17.554	12.016	510,270

← NewerPage 20 of 21 · 1,245 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.