Petroreconcavo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	18.260	18.430	17.600	17.630	14.005	7,752,600
2024-11-07	17.310	17.540	17.070	17.180	13.648	1,150,500
2024-11-06	16.700	17.430	16.550	17.280	13.727	2,178,900
2024-11-05	17.180	17.330	17.010	17.220	13.680	997,700
2024-11-04	16.800	17.300	16.620	17.210	13.672	1,988,200
2024-11-01	17.050	17.160	16.500	16.500	13.108	1,929,600
2024-10-31	16.870	17.110	16.870	16.980	13.489	1,692,600
2024-10-30	16.760	17.270	16.760	16.990	13.497	1,078,100
2024-10-29	16.870	17.010	16.680	16.690	13.259	1,115,300
2024-10-28	16.710	16.940	16.650	16.850	13.386	1,236,000
2024-10-25	17.050	17.230	16.880	16.960	13.473	1,358,800
2024-10-24	16.920	17.170	16.790	17.070	13.561	1,430,200
2024-10-23	16.850	16.990	16.780	16.890	13.418	1,782,200
2024-10-22	17.160	17.190	16.870	17.000	13.505	2,295,000
2024-10-21	17.300	17.340	17.080	17.200	13.664	2,000,000
2024-10-18	17.550	17.680	17.080	17.100	13.584	2,073,500
2024-10-17	17.560	17.570	17.270	17.500	13.902	1,274,900
2024-10-16	17.640	17.870	17.420	17.650	14.021	3,689,800
2024-10-15	17.590	17.740	17.460	17.530	13.926	2,073,000
2024-10-14	17.980	18.180	17.830	17.900	14.220	1,413,600
2024-10-11	18.100	18.190	17.870	18.190	14.450	1,119,000
2024-10-10	17.770	18.360	17.770	18.100	14.379	3,075,000
2024-10-09	18.040	18.080	17.630	17.670	14.037	2,125,700
2024-10-08	18.140	18.250	18.110	18.170	14.434	1,898,700
2024-10-07	18.520	18.740	18.220	18.550	14.736	1,830,800
2024-10-04	18.500	18.550	18.200	18.370	14.593	1,452,200
2024-10-03	18.010	18.500	17.930	18.380	14.601	1,897,700
2024-10-02	18.150	18.480	17.910	18.050	14.339	2,544,600
2024-10-01	17.500	18.140	17.500	17.710	14.069	3,408,300
2024-09-30	17.950	18.020	17.580	17.720	14.077	1,534,000
2024-09-27	17.720	18.080	17.640	17.850	14.180	1,924,900
2024-09-26	17.850	18.140	17.720	17.810	14.148	2,879,800
2024-09-25	18.560	18.750	18.140	18.140	14.411	1,308,800
2024-09-24	18.720	18.920	18.460	18.550	14.736	1,474,800
2024-09-23	18.390	18.550	18.250	18.350	14.577	1,663,400
2024-09-20	18.510	18.570	18.250	18.340	14.569	2,819,600
2024-09-19	19.020	19.030	18.500	18.520	14.712	1,730,800
2024-09-18	18.780	19.150	18.690	18.770	14.911	1,718,000
2024-09-17	18.730	18.880	18.460	18.840	14.967	1,380,500
2024-09-16	19.160	19.310	18.620	18.730	14.879	1,602,000
2024-09-13	18.730	19.120	18.720	19.040	15.126	2,263,100
2024-09-12	18.930	18.960	18.580	18.610	14.784	1,514,600
2024-09-11	18.990	19.230	18.750	18.830	14.959	2,152,500
2024-09-10	19.010	19.010	18.520	18.930	15.038	3,368,200
2024-09-09	19.330	19.350	18.910	19.050	15.133	3,013,900
2024-09-06	20.060	20.180	19.280	19.280	15.316	3,007,500
2024-09-05	20.050	20.250	19.980	20.120	15.983	1,482,400
2024-09-04	20.060	20.340	20.010	20.110	15.976	2,121,600
2024-09-03	20.200	20.490	19.970	20.020	15.904	2,174,500
2024-09-02	20.400	20.670	20.200	20.450	16.246	1,325,300
2024-08-30	20.510	20.510	20.020	20.400	16.206	3,234,900
2024-08-29	20.780	20.940	20.380	20.540	16.317	2,351,900
2024-08-28	21.000	21.030	20.550	20.780	16.508	2,563,500
2024-08-27	21.500	21.610	21.040	21.040	16.714	1,203,400
2024-08-26	21.810	21.930	21.530	21.630	17.183	935,200
2024-08-23	21.190	21.770	21.040	21.510	17.088	1,336,700
2024-08-22	21.760	21.770	21.030	21.060	16.730	1,121,400
2024-08-21	21.580	21.970	21.540	21.610	17.167	1,078,800
2024-08-20	21.870	21.930	21.450	21.720	17.255	1,293,900
2024-08-19	21.700	21.960	21.530	21.850	17.358	1,444,100

← NewerPage 9 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.