Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15.969	17.124	15.910	16.977	11.621	330,710
2021-12-23	16.145	16.488	15.891	15.969	10.931	1,686,764
2021-12-22	16.008	16.136	15.588	16.018	10.965	477,567
2021-12-21	15.656	15.969	15.226	15.705	10.750	358,405
2021-12-20	15.284	15.539	15.040	15.333	10.496	919,161
2021-12-17	15.196	16.233	15.118	15.597	10.677	2,448,133
2021-12-16	15.470	15.881	15.274	15.773	10.797	1,394,480
2021-12-15	15.656	15.656	14.795	15.431	10.563	636,279
2021-12-14	15.206	15.940	15.196	15.656	10.717	911,905
2021-12-13	14.981	15.529	14.971	15.421	10.556	571,997
2021-12-10	14.208	15.343	14.208	15.177	10.389	779,969
2021-12-09	14.384	14.609	13.905	14.394	9.853	385,590
2021-12-08	14.188	14.619	13.963	14.482	9.913	385,590
2021-12-07	14.599	14.912	14.267	14.267	9.766	455,084
2021-12-06	14.032	14.384	13.679	14.345	9.819	864,792
2021-12-03	14.012	14.550	13.425	13.679	9.364	495,860
2021-12-02	13.445	14.002	13.151	13.709	9.384	590,393
2021-12-01	13.689	14.227	13.122	13.406	9.176	583,852
2021-11-30	14.149	14.149	12.936	13.474	9.223	1,108,635
2021-11-29	14.208	14.443	13.953	14.355	9.826	409,197
2021-11-26	13.689	14.032	13.406	14.032	9.605	753,193
2021-11-25	14.276	14.766	13.993	14.609	10.000	296,474
2021-11-24	15.059	15.059	14.110	14.110	9.659	523,147
2021-11-23	14.090	14.766	13.650	14.766	10.108	503,321
2021-11-22	13.347	14.051	13.278	14.051	9.619	630,147
2021-11-19	13.650	13.670	12.789	13.269	9.083	875,318
2021-11-18	14.276	14.345	13.533	13.699	9.377	564,537
2021-11-17	14.942	15.000	13.993	14.237	9.746	391,926
2021-11-16	15.411	15.695	14.658	14.658	10.034	336,126
2021-11-12	16.253	16.380	15.049	15.304	10.476	660,500
2021-11-11	15.754	16.576	15.265	16.370	11.206	890,852
2021-11-10	15.147	15.460	14.873	15.411	10.550	425,651
2021-11-09	15.245	15.314	14.854	15.118	10.349	421,052
2021-11-08	14.775	15.636	14.638	15.030	10.288	558,814
2021-11-05	13.797	15.000	13.797	14.873	10.181	1,027,081
2021-11-04	13.885	14.032	13.542	13.865	9.491	418,395
2021-11-03	13.650	13.885	13.132	13.885	9.505	486,458
2021-11-01	13.406	14.012	13.259	13.728	9.398	429,739
2021-10-29	14.081	14.169	13.083	13.269	9.083	2,167,193
2021-10-28	14.766	14.775	13.944	13.944	9.545	612,365
2021-10-27	15.460	15.558	14.658	14.658	10.034	950,638
2021-10-26	15.656	15.959	15.128	15.460	10.583	515,789
2021-10-25	14.912	16.184	14.638	15.822	10.831	938,987
2021-10-22	15.216	15.216	13.748	14.766	10.108	2,865,098
2021-10-21	15.852	15.910	14.580	15.411	10.550	2,154,521
2021-10-20	16.116	16.302	15.793	16.057	10.992	4,128,357
2021-10-19	16.948	16.948	15.959	15.959	10.925	2,265,814
2021-10-18	16.909	17.496	16.576	16.791	11.494	1,630,556
2021-10-15	17.368	17.545	16.948	16.948	11.601	740,929
2021-10-14	17.858	18.014	17.290	17.320	11.856	1,117,117

← NewerPage 21 of 21 · 1,250 trading days

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.