Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.170	11.360	11.110	11.200	10.533	3,410,300
2026-01-26	11.110	11.160	10.940	11.090	10.430	3,062,000
2026-01-23	10.900	11.210	10.870	11.110	10.449	4,764,100
2026-01-22	10.970	11.040	10.770	10.870	10.223	4,720,600
2026-01-21	10.680	10.990	10.650	10.980	10.326	4,892,400
2026-01-20	10.480	10.620	10.340	10.600	9.969	2,466,900
2026-01-19	10.350	10.490	10.300	10.460	9.837	2,293,700
2026-01-16	10.580	10.650	10.330	10.330	9.715	4,043,700
2026-01-15	10.410	10.630	10.340	10.570	9.941	3,484,000
2026-01-14	10.400	10.680	10.200	10.580	9.950	5,760,200
2026-01-13	10.550	10.550	10.320	10.340	9.724	7,282,300
2026-01-12	10.250	10.440	10.090	10.440	9.819	5,883,000
2026-01-09	10.110	10.320	10.070	10.220	9.612	6,247,300
2026-01-08	10.990	11.080	10.870	11.010	10.355	6,200,200
2026-01-07	11.090	11.120	10.780	11.000	10.024	6,328,600
2026-01-06	11.120	11.320	11.050	11.080	10.097	8,714,700
2026-01-05	11.050	11.090	10.800	11.080	10.097	4,399,600
2026-01-02	11.420	11.420	11.000	11.010	10.033	4,043,000
2025-12-30	11.310	11.400	11.270	11.320	10.316	2,227,000
2025-12-29	11.170	11.380	11.150	11.240	10.243	2,020,900
2025-12-26	11.090	11.160	10.990	11.120	10.134	2,042,200
2025-12-23	11.050	11.140	10.990	11.110	10.124	2,386,300
2025-12-22	10.920	11.100	10.730	10.990	10.015	3,567,900
2025-12-19	11.000	11.240	10.720	10.720	9.769	6,340,200
2025-12-18	10.600	10.980	10.590	10.790	9.833	3,420,300
2025-12-17	10.500	10.610	10.420	10.570	9.632	3,845,900
2025-12-16	10.690	10.690	10.400	10.410	9.487	3,865,900
2025-12-15	10.730	10.820	10.690	10.760	9.805	2,201,200
2025-12-12	10.670	10.850	10.670	10.710	9.760	1,779,600
2025-12-11	10.770	10.840	10.610	10.630	9.687	2,281,000
2025-12-10	10.830	10.910	10.630	10.860	9.897	3,480,100
2025-12-09	10.830	10.940	10.700	10.830	9.869	3,642,200
2025-12-08	10.850	11.250	10.830	10.830	9.869	4,925,800
2025-12-05	11.090	11.290	10.800	10.850	9.887	4,971,100
2025-12-04	10.730	11.140	10.690	11.060	10.079	8,153,700
2025-12-03	10.700	10.770	10.650	10.680	9.733	4,117,700
2025-12-02	10.550	10.670	10.440	10.650	9.705	5,014,600
2025-12-01	10.810	10.860	10.500	10.500	9.569	4,454,400
2025-11-28	10.620	10.750	10.530	10.700	9.751	2,592,400
2025-11-27	10.750	10.790	10.550	10.620	9.678	2,682,800
2025-11-26	10.490	10.730	10.490	10.730	9.778	3,048,900
2025-11-25	10.700	10.730	10.470	10.480	9.550	4,770,600
2025-11-24	10.850	10.950	10.760	10.760	9.805	3,962,400
2025-11-21	11.030	11.030	10.800	10.870	9.906	3,061,700
2025-11-19	11.150	11.170	11.000	11.020	10.042	2,924,800
2025-11-18	11.010	11.320	10.920	11.260	10.261	4,722,400
2025-11-17	11.140	11.140	11.000	11.050	10.070	2,831,800
2025-11-14	11.360	11.380	11.010	11.080	10.097	6,465,900
2025-11-13	11.380	11.480	11.260	11.260	10.261	5,340,400
2025-11-12	12.050	12.050	11.240	11.400	10.389	10,505,900
2025-11-11	11.810	12.010	11.680	12.010	10.945	5,340,300
2025-11-10	11.830	11.930	11.550	11.760	10.717	5,059,400
2025-11-07	12.140	12.150	11.720	11.720	10.680	11,226,700
2025-11-06	12.640	12.800	12.470	12.520	11.409	3,567,500
2025-11-05	12.780	12.820	12.630	12.650	11.528	4,179,200
2025-11-04	12.550	12.780	12.550	12.780	11.646	2,042,300
2025-11-03	12.440	12.670	12.440	12.630	11.510	2,115,700
2025-10-31	12.480	12.540	12.380	12.420	11.318	1,874,200
2025-10-30	12.310	12.580	12.310	12.380	11.282	1,373,200
2025-10-29	12.620	12.660	12.370	12.400	11.300	1,492,400

← NewerPage 4 of 21 · 1,250 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.