Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.410	13.590	12.970	13.100	12.320	4,114,000
2026-04-24	13.560	13.590	13.320	13.470	12.668	1,722,200
2026-04-23	13.560	13.810	13.500	13.640	12.828	1,886,400
2026-04-22	13.200	13.740	13.170	13.600	12.790	3,771,700
2026-04-20	13.160	13.310	12.960	13.100	12.320	2,635,000
2026-04-17	13.400	13.500	12.760	13.020	12.245	4,298,900
2026-04-16	13.610	13.760	13.460	13.580	12.772	1,520,300
2026-04-15	13.680	13.680	13.430	13.510	12.706	1,806,500
2026-04-14	13.740	13.950	13.560	13.670	12.856	5,138,200
2026-04-13	14.450	14.640	13.830	13.850	13.026	3,836,500
2026-04-10	13.990	14.430	13.880	14.300	13.449	3,268,600
2026-04-09	14.050	14.130	13.670	13.990	13.157	2,912,800
2026-04-08	13.060	13.790	13.000	13.770	12.950	4,471,700
2026-04-07	13.960	14.150	13.740	14.100	13.261	3,805,200
2026-04-06	13.670	14.120	13.600	13.890	13.063	6,196,400
2026-04-02	14.000	14.190	13.630	13.700	12.884	8,311,600
2026-04-01	13.810	14.020	13.250	13.600	12.790	4,034,300
2026-03-31	14.080	14.230	13.730	14.030	13.195	5,068,600
2026-03-30	13.700	14.260	13.690	13.950	13.120	4,813,100
2026-03-27	13.320	13.690	13.320	13.580	12.772	4,322,900
2026-03-26	13.240	13.590	13.200	13.300	12.508	2,003,600
2026-03-25	12.900	13.470	12.880	13.270	12.480	3,058,700
2026-03-24	13.100	13.300	12.960	13.090	12.311	2,887,500
2026-03-23	12.450	13.190	12.360	13.080	12.301	3,841,800
2026-03-20	13.310	13.390	12.520	12.720	11.963	7,345,300
2026-03-19	13.640	13.800	13.150	13.430	12.631	7,130,600
2026-03-18	13.650	13.950	13.480	13.740	12.922	4,469,400
2026-03-17	13.150	13.780	13.150	13.650	12.837	3,758,000
2026-03-16	12.900	13.190	12.700	13.130	12.348	2,901,900
2026-03-13	12.800	13.010	12.710	12.840	12.076	3,355,800
2026-03-12	13.010	13.060	12.700	12.860	12.094	4,043,800
2026-03-11	12.870	13.200	12.830	12.890	12.123	3,923,400
2026-03-10	12.660	12.890	12.510	12.890	12.123	4,773,500
2026-03-09	13.200	13.270	12.680	12.860	12.094	8,232,300
2026-03-06	12.890	13.050	12.770	12.870	12.104	6,800,800
2026-03-05	12.580	12.860	12.540	12.850	12.085	7,456,000
2026-03-04	12.440	12.530	12.150	12.500	11.756	5,423,200
2026-03-03	12.900	13.000	12.300	12.300	11.568	8,231,500
2026-03-02	12.890	12.920	12.380	12.730	11.972	10,057,700
2026-02-27	12.260	12.400	12.190	12.320	11.587	2,934,800
2026-02-26	11.930	12.300	11.840	12.260	11.530	5,243,800
2026-02-25	12.000	12.090	11.740	11.970	11.257	4,501,100
2026-02-24	11.580	11.990	11.580	11.990	11.276	4,251,700
2026-02-23	11.700	11.900	11.480	11.580	10.891	3,103,300
2026-02-20	11.340	11.730	11.300	11.690	10.994	5,439,000
2026-02-19	11.300	11.580	11.260	11.370	10.693	4,548,600
2026-02-18	10.910	11.480	10.910	11.240	10.571	3,936,500
2026-02-13	10.600	10.950	10.510	10.850	10.204	3,649,000
2026-02-12	11.000	11.010	10.630	10.630	9.997	3,402,200
2026-02-11	11.090	11.140	10.920	11.000	10.345	3,736,900
2026-02-10	10.950	11.070	10.930	11.020	10.364	2,636,600
2026-02-09	10.800	10.950	10.670	10.940	10.289	2,299,100
2026-02-06	10.700	10.760	10.540	10.760	10.119	2,591,900
2026-02-05	10.820	10.910	10.610	10.680	10.044	3,203,700
2026-02-04	11.170	11.190	10.770	10.820	10.176	2,914,400
2026-02-03	11.060	11.250	11.040	11.160	10.496	2,953,700
2026-02-02	11.050	11.150	10.720	10.940	10.289	7,667,200
2026-01-30	11.260	11.300	11.080	11.300	10.627	2,902,300
2026-01-29	11.550	11.640	11.270	11.300	10.627	3,969,500
2026-01-28	11.280	11.550	11.200	11.480	10.797	3,908,700

← NewerPage 3 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.