Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.190	13.340	13.070	13.290	12.111	1,115,400
2025-08-04	13.340	13.380	13.130	13.180	12.011	1,077,900
2025-08-01	13.640	13.640	13.270	13.340	12.157	2,203,900
2025-07-31	13.650	13.700	13.320	13.420	12.229	2,090,100
2025-07-30	13.490	13.900	13.470	13.740	12.521	1,757,500
2025-07-29	13.370	13.750	13.290	13.560	12.357	1,752,800
2025-07-28	13.480	13.620	13.270	13.330	12.147	1,876,800
2025-07-25	13.410	13.670	13.350	13.350	12.166	1,716,000
2025-07-24	13.310	13.410	13.180	13.410	12.220	2,779,400
2025-07-23	13.260	13.650	13.260	13.550	12.348	1,461,500
2025-07-22	13.450	13.580	13.230	13.300	12.120	2,495,900
2025-07-21	13.670	13.770	13.490	13.560	12.357	1,320,800
2025-07-18	13.880	13.880	13.650	13.740	12.521	2,230,200
2025-07-17	13.920	13.960	13.770	13.920	12.685	2,132,300
2025-07-16	14.040	14.050	13.650	13.990	12.749	2,970,000
2025-07-15	14.340	14.450	14.030	14.090	12.840	1,691,800
2025-07-14	14.500	14.500	14.250	14.340	13.068	1,838,900
2025-07-11	14.010	14.520	13.950	14.470	13.186	4,717,200
2025-07-10	13.650	14.000	13.510	13.980	12.740	2,690,400
2025-07-09	14.660	14.680	13.940	13.940	12.703	5,062,900
2025-07-08	14.430	14.730	14.430	14.730	13.423	2,148,200
2025-07-07	14.800	14.850	14.350	14.480	13.195	1,904,200
2025-07-04	14.660	14.700	14.500	14.690	13.387	803,300
2025-07-03	14.660	14.780	14.510	14.710	13.405	1,990,200
2025-07-02	14.730	14.800	14.550	14.640	13.341	2,265,500
2025-07-01	14.480	14.710	14.230	14.700	13.396	4,169,700
2025-06-30	14.330	14.400	14.210	14.330	13.059	1,541,700
2025-06-27	14.520	14.590	14.260	14.330	13.059	1,570,400
2025-06-26	14.330	14.710	14.330	14.530	13.241	1,730,500
2025-06-25	14.720	14.800	14.240	14.330	13.059	2,062,900
2025-06-24	15.260	15.400	14.650	14.700	13.396	3,435,800
2025-06-23	15.990	16.070	15.400	15.420	14.052	2,844,400
2025-06-20	15.530	16.030	15.520	15.790	14.389	4,710,400
2025-06-18	15.690	15.890	15.500	15.580	14.198	2,934,200
2025-06-17	15.650	16.130	15.360	15.690	14.298	4,919,100
2025-06-16	15.600	15.750	15.360	15.500	14.125	2,957,000
2025-06-13	15.800	15.850	15.360	15.560	14.180	4,505,200
2025-06-12	14.910	15.240	14.800	15.150	13.806	1,895,600
2025-06-11	14.870	15.320	14.710	15.230	13.879	3,792,500
2025-06-10	14.420	14.880	14.320	14.830	13.514	3,894,000
2025-06-09	14.480	14.480	14.080	14.330	13.059	1,740,500
2025-06-06	14.600	14.650	14.340	14.500	13.214	3,362,900
2025-06-05	14.510	14.740	14.250	14.420	13.141	1,637,600
2025-06-04	14.910	15.020	14.510	14.520	13.232	3,153,300
2025-06-03	14.260	14.870	14.160	14.810	13.496	2,013,500
2025-06-02	14.850	14.930	14.230	14.280	13.013	3,348,400
2025-05-30	14.660	14.750	14.340	14.470	13.186	2,216,800
2025-05-29	14.700	14.910	14.620	14.620	13.323	1,874,500
2025-05-28	14.470	14.930	14.420	14.890	13.569	3,129,000
2025-05-27	14.200	14.480	14.200	14.400	13.123	1,748,400
2025-05-26	14.090	14.310	14.050	14.180	12.922	997,600
2025-05-23	14.230	14.230	13.860	13.970	12.731	2,235,000
2025-05-22	14.250	14.400	14.040	14.310	13.041	3,359,900
2025-05-21	14.080	14.440	14.020	14.270	13.004	3,279,700
2025-05-20	14.080	14.200	13.930	14.100	12.849	1,935,100
2025-05-19	14.220	14.260	14.010	14.120	12.867	2,867,400
2025-05-16	14.070	14.320	14.010	14.260	12.995	4,571,200
2025-05-15	15.000	15.310	14.920	15.080	13.742	6,870,800
2025-05-14	15.670	15.670	14.990	15.190	13.022	5,282,200
2025-05-13	14.810	15.570	14.810	15.460	13.254	4,928,900

← NewerPage 6 of 21 · 1,247 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.