Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.600	15.970	15.500	15.820	13.562	3,544,300
2025-02-07	15.720	15.790	15.380	15.380	13.185	2,591,200
2025-02-06	15.670	15.840	15.590	15.720	13.477	1,838,700
2025-02-05	15.820	16.050	15.630	15.670	13.434	1,649,100
2025-02-04	15.870	15.970	15.590	15.840	13.579	1,472,300
2025-02-03	15.830	16.140	15.810	15.910	13.639	1,989,800
2025-01-31	15.940	16.150	15.870	15.870	13.605	1,749,600
2025-01-30	15.640	16.000	15.630	15.990	13.708	1,708,200
2025-01-29	15.850	15.970	15.550	15.550	13.331	1,180,900
2025-01-28	16.200	16.200	15.800	15.810	13.554	1,437,200
2025-01-27	15.660	16.160	15.550	16.160	13.854	1,393,700
2025-01-24	15.820	15.990	15.650	15.680	13.442	1,644,100
2025-01-23	16.790	16.790	15.760	15.810	13.554	2,653,500
2025-01-22	16.760	16.890	16.640	16.650	14.274	1,641,200
2025-01-21	16.450	16.710	16.380	16.700	14.317	1,621,500
2025-01-20	16.530	16.740	16.450	16.510	14.154	1,128,000
2025-01-17	16.700	16.740	16.420	16.690	14.308	1,459,700
2025-01-16	16.990	17.010	16.510	16.600	14.231	1,262,100
2025-01-15	16.720	17.100	16.600	17.100	14.660	2,259,800
2025-01-14	16.470	16.630	16.380	16.560	14.197	1,203,600
2025-01-13	16.400	16.800	16.400	16.470	14.119	3,114,600
2025-01-10	16.680	16.760	16.270	16.360	14.025	2,108,600
2025-01-09	16.200	16.410	16.050	16.400	14.059	1,684,600
2025-01-08	16.350	16.390	16.050	16.200	13.888	1,565,300
2025-01-07	16.360	16.540	16.060	16.360	14.025	1,601,900
2025-01-06	16.610	16.690	16.030	16.100	13.802	2,419,400
2025-01-03	16.450	16.500	16.200	16.430	14.085	2,437,200
2025-01-02	16.210	16.550	16.120	16.500	14.145	1,976,600
2024-12-30	15.780	16.240	15.780	16.210	13.897	2,391,800
2024-12-27	15.470	15.790	15.350	15.780	13.528	2,341,500
2024-12-26	15.300	15.540	15.170	15.340	13.151	1,544,000
2024-12-23	15.760	15.820	15.190	15.270	13.091	2,692,600
2024-12-20	15.620	15.990	15.620	15.870	13.605	3,201,000
2024-12-19	15.740	16.190	15.630	15.700	13.459	6,104,600
2024-12-18	16.390	16.450	15.550	15.550	13.331	3,787,300
2024-12-17	15.920	16.450	15.840	16.410	14.068	2,506,300
2024-12-16	15.940	16.250	15.860	15.860	13.597	2,011,800
2024-12-13	16.000	16.110	15.910	16.060	13.768	2,010,200
2024-12-12	16.360	16.410	15.900	15.990	13.708	1,900,000
2024-12-11	15.950	16.640	15.860	16.490	14.137	2,706,300
2024-12-10	15.650	16.070	15.620	15.810	13.554	2,968,400
2024-12-09	15.850	16.030	15.590	15.630	13.399	2,639,700
2024-12-06	16.210	16.250	15.680	15.880	13.614	2,881,000
2024-12-05	16.330	16.550	16.160	16.220	13.905	2,467,200
2024-12-04	16.670	16.850	16.140	16.170	13.862	2,904,600
2024-12-03	16.520	16.690	16.330	16.610	14.240	1,530,500
2024-12-02	16.510	16.660	16.320	16.410	14.068	1,474,600
2024-11-29	16.240	16.540	15.950	16.540	14.180	2,240,300
2024-11-28	16.700	16.780	16.150	16.200	13.888	1,502,900
2024-11-27	17.200	17.340	16.640	16.660	14.282	2,076,400
2024-11-26	17.040	17.400	16.840	17.210	14.754	2,149,500
2024-11-25	16.910	17.010	16.810	16.930	14.514	1,410,400
2024-11-22	16.680	16.910	16.550	16.910	14.497	2,474,100
2024-11-21	16.850	16.950	16.500	16.610	14.240	2,096,100
2024-11-19	16.740	17.040	16.700	16.900	14.488	2,313,200
2024-11-18	16.740	16.960	16.490	16.750	14.360	3,078,200
2024-11-14	16.710	17.030	16.600	16.660	14.282	1,850,200
2024-11-13	16.730	16.960	16.480	16.760	14.368	3,277,500
2024-11-12	18.690	18.690	18.060	18.200	15.603	4,160,500
2024-11-11	17.800	18.490	17.800	18.460	14.665	4,882,200

← NewerPage 8 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.