Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.540	12.670	12.500	12.570	11.455	1,723,100
2025-10-27	12.570	12.640	12.440	12.540	11.428	1,503,700
2025-10-24	12.610	12.750	12.480	12.480	11.373	1,639,800
2025-10-23	12.840	12.860	12.440	12.610	11.491	2,771,100
2025-10-22	12.430	12.450	12.240	12.450	11.346	2,107,600
2025-10-21	12.290	12.430	12.240	12.260	11.172	1,499,200
2025-10-20	12.330	12.370	12.240	12.250	11.163	1,588,200
2025-10-17	12.220	12.530	12.110	12.330	11.236	2,862,700
2025-10-16	12.150	12.320	12.050	12.170	11.090	2,956,900
2025-10-15	12.010	12.270	12.000	12.230	11.145	3,368,600
2025-10-14	12.050	12.210	11.980	12.010	10.945	2,168,700
2025-10-13	11.960	12.420	11.900	12.160	11.081	3,120,100
2025-10-10	12.190	12.260	11.700	11.810	10.762	5,100,300
2025-10-09	12.260	12.380	12.180	12.180	11.099	1,864,200
2025-10-08	12.550	12.550	12.260	12.260	11.172	2,011,100
2025-10-07	12.290	12.460	12.260	12.460	11.355	1,730,100
2025-10-06	12.470	12.580	12.350	12.350	11.254	2,108,400
2025-10-03	12.420	12.520	12.330	12.360	11.264	1,729,100
2025-10-02	12.660	12.700	12.390	12.390	11.291	1,782,800
2025-10-01	12.670	12.720	12.550	12.660	11.537	1,809,700
2025-09-30	12.790	12.830	12.610	12.610	11.491	2,231,100
2025-09-29	13.030	13.060	12.800	12.820	11.683	2,687,700
2025-09-26	13.100	13.180	12.980	13.000	11.847	2,398,400
2025-09-25	13.110	13.130	12.960	13.040	11.883	2,446,900
2025-09-24	13.230	13.340	13.020	13.120	11.956	2,286,000
2025-09-23	13.040	13.300	13.000	13.160	11.993	1,484,500
2025-09-22	12.950	13.020	12.820	12.960	11.810	1,770,500
2025-09-19	13.350	13.350	12.950	12.950	11.801	2,041,000
2025-09-18	13.320	13.360	13.200	13.270	12.093	765,800
2025-09-17	13.190	13.380	13.120	13.320	12.138	1,742,200
2025-09-16	13.130	13.230	13.100	13.160	11.993	1,288,800
2025-09-15	12.930	13.090	12.860	13.060	11.901	1,463,500
2025-09-12	13.100	13.210	12.890	12.900	11.756	1,625,900
2025-09-11	13.050	13.110	12.950	13.000	11.847	1,642,800
2025-09-10	13.160	13.310	13.040	13.070	11.911	1,573,700
2025-09-09	13.000	13.420	12.880	13.220	12.047	3,480,900
2025-09-08	12.950	13.070	12.730	12.820	11.683	2,268,600
2025-09-05	12.930	13.100	12.780	12.850	11.710	2,311,200
2025-09-04	13.010	13.040	12.810	12.940	11.792	1,380,900
2025-09-03	13.120	13.250	13.000	13.000	11.847	1,983,800
2025-09-02	13.110	13.360	13.070	13.160	11.993	2,061,200
2025-09-01	13.010	13.240	12.980	13.130	11.965	1,647,200
2025-08-29	12.990	12.990	12.810	12.930	11.783	4,429,500
2025-08-28	12.980	13.030	12.830	12.950	11.801	2,472,000
2025-08-27	12.860	12.950	12.720	12.900	11.756	2,129,000
2025-08-26	13.020	13.090	12.810	12.830	11.692	1,718,600
2025-08-25	12.810	13.150	12.810	13.100	11.938	3,424,700
2025-08-22	12.480	12.840	12.480	12.770	11.637	1,776,100
2025-08-21	12.350	12.550	12.320	12.430	11.327	2,242,000
2025-08-20	12.440	12.490	12.310	12.330	11.236	2,184,700
2025-08-19	12.650	12.700	12.220	12.350	11.254	4,220,500
2025-08-18	12.650	13.080	12.530	12.780	11.646	2,323,300
2025-08-15	12.660	12.730	12.500	12.680	11.555	1,688,800
2025-08-14	12.730	12.820	12.560	12.660	11.537	1,447,300
2025-08-13	12.980	13.010	12.730	12.740	11.610	1,983,100
2025-08-12	13.060	13.320	12.910	12.960	11.810	2,094,700
2025-08-11	13.330	13.400	13.010	13.010	11.856	1,803,400
2025-08-08	13.240	13.560	13.050	13.280	12.102	2,687,300
2025-08-07	13.270	13.490	13.210	13.300	12.120	1,576,900
2025-08-06	13.340	13.470	13.160	13.160	11.993	1,404,400

← NewerPage 5 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.