Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.800	15.020	14.580	14.670	12.576	4,396,400
2025-05-09	14.160	14.570	14.120	14.210	12.182	10,926,300
2025-05-08	13.390	13.660	13.260	13.470	11.548	2,298,800
2025-05-07	13.300	13.360	13.030	13.110	11.239	2,322,500
2025-05-06	13.000	13.250	12.900	13.210	11.325	2,767,700
2025-05-05	13.040	13.400	12.630	12.670	10.862	4,160,300
2025-05-02	12.970	13.310	12.870	13.220	11.333	3,508,100
2025-04-30	13.050	13.160	12.820	12.840	11.008	3,972,300
2025-04-29	13.020	13.380	13.020	13.130	11.256	4,369,800
2025-04-28	13.520	13.620	13.010	13.130	11.256	5,915,400
2025-04-25	13.700	14.000	13.470	13.560	11.625	5,962,400
2025-04-24	13.960	14.090	13.770	14.000	12.002	2,110,200
2025-04-23	14.520	14.550	13.860	13.860	11.882	3,113,500
2025-04-22	14.040	14.400	13.870	14.230	12.199	3,895,600
2025-04-17	14.200	14.260	13.950	14.040	12.036	2,638,700
2025-04-16	13.660	14.050	13.560	13.840	11.865	5,241,900
2025-04-15	13.470	13.620	13.410	13.530	11.599	2,451,300
2025-04-14	13.990	14.090	13.350	13.500	11.573	3,394,500
2025-04-11	13.410	13.640	13.150	13.520	11.591	5,275,600
2025-04-10	14.080	14.310	13.300	13.380	11.470	5,071,200
2025-04-09	13.410	14.390	13.240	14.280	12.242	5,896,400
2025-04-08	14.060	14.420	13.560	13.750	11.788	3,294,400
2025-04-07	14.040	14.470	13.920	14.030	12.028	4,783,700
2025-04-04	15.010	15.220	14.350	14.350	12.302	5,682,300
2025-04-03	15.900	15.960	15.470	15.700	13.459	4,543,900
2025-04-02	16.200	16.820	15.900	16.620	14.248	3,144,700
2025-04-01	16.330	16.640	16.120	16.280	13.957	5,435,200
2025-03-31	16.620	16.860	16.450	16.490	14.137	2,471,800
2025-03-28	16.560	16.870	16.550	16.760	14.368	962,800
2025-03-27	16.870	16.940	16.660	16.720	14.334	1,966,700
2025-03-26	16.430	16.960	16.390	16.870	14.462	1,980,500
2025-03-25	16.560	16.690	16.330	16.410	14.068	2,045,800
2025-03-24	16.380	16.690	16.240	16.560	14.197	1,788,900
2025-03-21	16.020	16.640	16.010	16.340	14.008	6,295,200
2025-03-20	16.230	16.400	15.790	16.030	13.742	4,373,900
2025-03-19	16.700	16.700	16.380	16.440	14.094	1,786,500
2025-03-18	16.410	16.670	16.410	16.670	14.291	1,702,800
2025-03-17	16.300	16.600	16.290	16.430	14.085	1,790,000
2025-03-14	15.600	16.350	15.600	16.350	14.017	1,612,600
2025-03-13	15.500	15.750	15.420	15.560	13.339	2,250,700
2025-03-12	15.720	15.860	15.470	15.570	13.348	2,159,200
2025-03-11	15.760	15.890	15.470	15.770	13.519	2,578,100
2025-03-10	15.810	15.990	15.570	15.740	13.494	2,404,500
2025-03-07	15.480	15.980	15.400	15.840	13.579	2,373,700
2025-03-06	15.460	15.840	15.340	15.440	13.236	3,595,200
2025-03-05	15.670	15.830	15.320	15.390	13.194	2,928,100
2025-02-28	16.180	16.450	15.890	15.890	13.622	2,557,800
2025-02-27	15.650	16.550	15.540	16.350	14.017	3,714,800
2025-02-26	15.670	15.880	15.450	15.470	13.262	1,922,000
2025-02-25	15.790	15.960	15.610	15.670	13.434	1,523,400
2025-02-24	16.150	16.200	15.790	15.790	13.537	1,934,000
2025-02-21	16.950	17.140	16.110	16.140	13.837	3,090,300
2025-02-20	15.830	17.000	15.830	16.950	14.531	6,146,000
2025-02-19	15.890	16.090	15.780	15.780	13.528	1,777,600
2025-02-18	15.920	16.100	15.840	15.970	13.691	1,272,400
2025-02-17	15.530	16.180	15.530	15.920	13.648	2,719,700
2025-02-14	15.710	15.760	15.460	15.580	13.357	3,610,400
2025-02-13	15.550	15.600	15.330	15.600	13.374	1,824,800
2025-02-12	15.900	15.930	15.560	15.600	13.374	1,985,700
2025-02-11	15.880	16.070	15.850	16.070	13.777	1,741,400

← NewerPage 7 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.