Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.64	13.64	13.27	13.34	13.34	-0.60%	2,203,900
Jul 31, 2025	13.65	13.70	13.32	13.42	13.42	-2.33%	2,090,100
Jul 30, 2025	13.49	13.90	13.47	13.74	13.74	1.33%	1,757,500
Jul 29, 2025	13.37	13.75	13.29	13.56	13.56	1.73%	1,752,800
Jul 28, 2025	13.48	13.62	13.27	13.33	13.33	-0.15%	1,876,800
Jul 25, 2025	13.41	13.67	13.35	13.35	13.35	-0.45%	1,716,000
Jul 24, 2025	13.31	13.41	13.18	13.41	13.41	-1.03%	2,779,400
Jul 23, 2025	13.26	13.65	13.26	13.55	13.55	1.88%	1,461,500
Jul 22, 2025	13.45	13.58	13.23	13.30	13.30	-1.92%	2,495,900
Jul 21, 2025	13.67	13.77	13.49	13.56	13.56	-1.31%	1,320,800
Jul 18, 2025	13.88	13.88	13.65	13.74	13.74	-1.29%	2,230,200
Jul 17, 2025	13.92	13.96	13.77	13.92	13.92	-0.50%	2,132,300
Jul 16, 2025	14.04	14.05	13.65	13.99	13.99	-0.71%	2,970,000
Jul 15, 2025	14.34	14.45	14.03	14.09	14.09	-1.74%	1,691,800
Jul 14, 2025	14.50	14.50	14.25	14.34	14.34	-0.90%	1,838,900
Jul 11, 2025	14.01	14.52	13.95	14.47	14.47	3.51%	4,717,200
Jul 10, 2025	13.65	14.00	13.51	13.98	13.98	0.29%	2,690,400
Jul 9, 2025	14.66	14.68	13.94	13.94	13.94	-5.36%	5,062,900
Jul 8, 2025	14.43	14.73	14.43	14.73	14.73	1.73%	2,148,200
Jul 7, 2025	14.80	14.85	14.35	14.48	14.48	-1.43%	1,904,200
Jul 4, 2025	14.66	14.70	14.50	14.69	14.69	-0.14%	803,300
Jul 3, 2025	14.66	14.78	14.51	14.71	14.71	0.48%	1,990,200
Jul 2, 2025	14.73	14.80	14.55	14.64	14.64	-0.41%	2,265,500
Jul 1, 2025	14.48	14.71	14.23	14.70	14.70	2.58%	4,169,700
Jun 30, 2025	14.33	14.40	14.21	14.33	14.33	-	1,541,700
Jun 27, 2025	14.52	14.59	14.26	14.33	14.33	-1.38%	1,570,400
Jun 26, 2025	14.33	14.71	14.33	14.53	14.53	1.40%	1,730,500
Jun 25, 2025	14.72	14.80	14.24	14.33	14.33	-2.52%	2,062,900
Jun 24, 2025	15.26	15.40	14.65	14.70	14.70	-4.67%	3,435,800
Jun 23, 2025	15.99	16.07	15.40	15.42	15.42	-2.34%	2,844,400
Jun 20, 2025	15.53	16.03	15.52	15.79	15.79	1.35%	4,710,400
Jun 18, 2025	15.69	15.89	15.50	15.58	15.58	-0.70%	2,934,200
Jun 17, 2025	15.65	16.13	15.36	15.69	15.69	1.23%	4,919,100
Jun 16, 2025	15.60	15.75	15.36	15.50	15.50	-0.39%	2,957,000
Jun 13, 2025	15.80	15.85	15.36	15.56	15.56	2.71%	4,505,200
Jun 12, 2025	14.91	15.24	14.80	15.15	15.15	-0.53%	1,895,600
Jun 11, 2025	14.87	15.32	14.71	15.23	15.23	2.70%	3,792,500
Jun 10, 2025	14.42	14.88	14.32	14.83	14.83	3.49%	3,894,000
Jun 9, 2025	14.48	14.48	14.08	14.33	14.33	-1.17%	1,740,500
Jun 6, 2025	14.60	14.65	14.34	14.50	14.50	0.55%	3,362,900
Jun 5, 2025	14.51	14.74	14.25	14.42	14.42	-0.69%	1,637,600
Jun 4, 2025	14.91	15.02	14.51	14.52	14.52	-1.96%	3,153,300
Jun 3, 2025	14.26	14.87	14.16	14.81	14.81	3.71%	2,013,500
Jun 2, 2025	14.85	14.93	14.23	14.28	14.28	-1.31%	3,348,400
May 30, 2025	14.66	14.75	14.34	14.47	14.47	-1.03%	2,216,800
May 29, 2025	14.70	14.91	14.62	14.62	14.62	-1.81%	1,874,500
May 28, 2025	14.47	14.93	14.42	14.89	14.89	3.40%	3,129,000
May 27, 2025	14.20	14.48	14.20	14.40	14.40	1.55%	1,748,400
May 26, 2025	14.09	14.31	14.05	14.18	14.18	1.50%	997,600
May 23, 2025	14.23	14.23	13.86	13.97	13.97	-2.38%	2,235,000