Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.62	12.66	12.50	12.52	12.52	-0.40%	767,700
Oct 28, 2025	12.54	12.67	12.50	12.57	12.57	0.24%	1,708,200
Oct 27, 2025	12.57	12.64	12.44	12.54	12.54	0.48%	1,503,700
Oct 24, 2025	12.61	12.75	12.48	12.48	12.48	-1.03%	1,639,800
Oct 23, 2025	12.84	12.86	12.44	12.61	12.61	1.29%	2,771,100
Oct 22, 2025	12.43	12.45	12.24	12.45	12.45	1.55%	2,107,600
Oct 21, 2025	12.29	12.43	12.24	12.26	12.26	0.08%	1,499,200
Oct 20, 2025	12.33	12.37	12.24	12.25	12.25	-0.65%	1,588,200
Oct 17, 2025	12.22	12.53	12.11	12.33	12.33	1.31%	2,862,700
Oct 16, 2025	12.15	12.32	12.05	12.17	12.17	-0.49%	2,956,900
Oct 15, 2025	12.01	12.27	12.00	12.23	12.23	1.83%	3,368,600
Oct 14, 2025	12.05	12.21	11.98	12.01	12.01	-1.23%	2,168,700
Oct 13, 2025	11.96	12.42	11.90	12.16	12.16	2.96%	3,120,100
Oct 10, 2025	12.19	12.26	11.70	11.81	11.81	-3.04%	5,100,300
Oct 9, 2025	12.26	12.38	12.18	12.18	12.18	-0.65%	1,864,200
Oct 8, 2025	12.55	12.55	12.26	12.26	12.26	-1.61%	2,011,100
Oct 7, 2025	12.29	12.46	12.26	12.46	12.46	0.89%	1,730,100
Oct 6, 2025	12.47	12.58	12.35	12.35	12.35	-0.08%	2,108,400
Oct 3, 2025	12.42	12.52	12.33	12.36	12.36	-0.24%	1,729,100
Oct 2, 2025	12.66	12.70	12.39	12.39	12.39	-2.13%	1,782,800
Oct 1, 2025	12.67	12.72	12.55	12.66	12.66	0.40%	1,809,700
Sep 30, 2025	12.79	12.83	12.61	12.61	12.61	-1.64%	2,231,100
Sep 29, 2025	13.03	13.06	12.80	12.82	12.82	-1.38%	2,687,700
Sep 26, 2025	13.10	13.18	12.98	13.00	13.00	-0.31%	2,398,400
Sep 25, 2025	13.11	13.13	12.96	13.04	13.04	-0.61%	2,446,900
Sep 24, 2025	13.23	13.34	13.02	13.12	13.12	-0.30%	2,286,000
Sep 23, 2025	13.04	13.30	13.00	13.16	13.16	1.54%	1,484,500
Sep 22, 2025	12.95	13.02	12.82	12.96	12.96	0.08%	1,770,500
Sep 19, 2025	13.35	13.35	12.95	12.95	12.95	-2.41%	2,041,000
Sep 18, 2025	13.32	13.36	13.20	13.27	13.27	-0.38%	765,800
Sep 17, 2025	13.19	13.38	13.12	13.32	13.32	1.22%	1,742,200
Sep 16, 2025	13.13	13.23	13.10	13.16	13.16	0.77%	1,288,800
Sep 15, 2025	12.93	13.09	12.86	13.06	13.06	1.24%	1,463,500
Sep 12, 2025	13.10	13.21	12.89	12.90	12.90	-0.77%	1,625,900
Sep 11, 2025	13.05	13.11	12.95	13.00	13.00	-0.54%	1,642,800
Sep 10, 2025	13.16	13.31	13.04	13.07	13.07	-1.13%	1,573,700
Sep 9, 2025	13.00	13.42	12.88	13.22	13.22	3.12%	3,480,900
Sep 8, 2025	12.95	13.07	12.73	12.82	12.82	-0.23%	2,268,600
Sep 5, 2025	12.93	13.10	12.78	12.85	12.85	-0.70%	2,311,200
Sep 4, 2025	13.01	13.04	12.81	12.94	12.94	-0.46%	1,380,900
Sep 3, 2025	13.12	13.25	13.00	13.00	13.00	-1.22%	1,983,800
Sep 2, 2025	13.11	13.36	13.07	13.16	13.16	0.23%	2,061,200
Sep 1, 2025	13.01	13.24	12.98	13.13	13.13	1.55%	1,647,200
Aug 29, 2025	12.99	12.99	12.81	12.93	12.93	-0.15%	4,429,500
Aug 28, 2025	12.98	13.03	12.83	12.95	12.95	0.39%	2,472,000
Aug 27, 2025	12.86	12.95	12.72	12.90	12.90	0.55%	2,129,000
Aug 26, 2025	13.02	13.09	12.81	12.83	12.83	-2.06%	1,718,600
Aug 25, 2025	12.81	13.15	12.81	13.10	13.10	2.58%	3,424,700
Aug 22, 2025	12.48	12.85	12.48	12.77	12.77	2.74%	1,776,100
Aug 21, 2025	12.35	12.55	12.32	12.43	12.43	0.81%	2,242,000