Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.26	12.40	12.19	12.32	12.32	0.49%	2,933,300
Feb 26, 2026	11.93	12.30	11.84	12.26	12.26	2.42%	5,243,800
Feb 25, 2026	12.00	12.09	11.74	11.97	11.97	-0.17%	4,501,100
Feb 24, 2026	11.58	11.99	11.58	11.99	11.99	3.54%	4,251,700
Feb 23, 2026	11.70	11.90	11.48	11.58	11.58	-0.94%	3,103,300
Feb 20, 2026	11.34	11.73	11.30	11.69	11.69	2.81%	5,437,900
Feb 19, 2026	11.30	11.58	11.26	11.37	11.37	1.16%	4,548,600
Feb 18, 2026	10.91	11.48	10.91	11.24	11.24	3.59%	3,936,500
Feb 13, 2026	10.60	10.95	10.51	10.85	10.85	2.07%	3,648,800
Feb 12, 2026	11.00	11.01	10.63	10.63	10.63	-3.36%	3,402,200
Feb 11, 2026	11.09	11.14	10.92	11.00	11.00	-0.18%	3,736,900
Feb 10, 2026	10.95	11.07	10.93	11.02	11.02	0.73%	2,636,600
Feb 9, 2026	10.80	10.95	10.67	10.94	10.94	1.67%	2,299,100
Feb 6, 2026	10.70	10.76	10.54	10.76	10.76	0.75%	2,588,900
Feb 5, 2026	10.82	10.91	10.61	10.68	10.68	-1.29%	3,203,700
Feb 4, 2026	11.17	11.19	10.77	10.82	10.82	-3.05%	2,914,400
Feb 3, 2026	11.06	11.25	11.04	11.16	11.16	2.01%	2,953,700
Feb 2, 2026	11.05	11.15	10.72	10.94	10.94	-3.19%	7,667,200
Jan 30, 2026	11.26	11.30	11.08	11.30	11.30	-	2,901,600
Jan 29, 2026	11.55	11.64	11.27	11.30	11.30	-1.57%	3,969,500
Jan 28, 2026	11.28	11.55	11.20	11.48	11.48	2.50%	3,908,700
Jan 27, 2026	11.17	11.36	11.11	11.20	11.20	0.99%	3,410,300
Jan 26, 2026	11.11	11.16	10.94	11.09	11.09	-0.18%	3,062,000
Jan 23, 2026	10.90	11.21	10.87	11.11	11.11	2.21%	4,762,100
Jan 22, 2026	10.97	11.04	10.77	10.87	10.87	-1.00%	4,720,600
Jan 21, 2026	10.68	10.99	10.65	10.98	10.98	3.58%	4,892,400
Jan 20, 2026	10.48	10.62	10.34	10.60	10.60	1.34%	2,466,900
Jan 19, 2026	10.35	10.49	10.30	10.46	10.46	1.26%	2,293,700
Jan 16, 2026	10.58	10.65	10.33	10.33	10.33	-2.27%	4,032,700
Jan 15, 2026	10.41	10.63	10.34	10.57	10.57	-0.09%	3,484,000
Jan 14, 2026	10.40	10.68	10.20	10.58	10.58	2.32%	5,760,200
Jan 13, 2026	10.55	10.55	10.32	10.34	10.34	-0.96%	7,282,300
Jan 12, 2026	10.25	10.44	10.09	10.44	10.44	2.15%	5,883,000
Jan 9, 2026	10.11	10.32	10.07	10.22	10.22	-7.18%	6,247,200
Jan 8, 2026	10.99	11.08	10.87	11.01	9.99	0.09%	6,200,200
Jan 7, 2026	11.09	11.12	10.78	11.00	9.98	-0.72%	6,328,600
Jan 6, 2026	11.12	11.32	11.05	11.08	10.05	-	8,714,700
Jan 5, 2026	11.05	11.09	10.80	11.08	10.05	0.64%	4,399,600
Jan 2, 2026	11.42	11.42	10.99	11.01	9.99	-2.74%	4,033,900
Dec 30, 2025	11.31	11.40	11.27	11.32	10.27	0.71%	2,227,000
Dec 29, 2025	11.17	11.38	11.15	11.24	10.19	1.08%	2,020,900
Dec 26, 2025	11.09	11.16	10.99	11.12	10.09	0.09%	2,040,300
Dec 23, 2025	11.05	11.14	10.99	11.11	10.08	1.09%	2,386,300
Dec 22, 2025	10.92	11.10	10.73	10.99	9.97	2.52%	3,567,900
Dec 19, 2025	11.00	11.24	10.72	10.72	9.72	-0.65%	6,310,600
Dec 18, 2025	10.60	10.98	10.59	10.79	9.79	2.08%	3,420,300
Dec 17, 2025	10.50	10.61	10.42	10.57	9.59	1.54%	3,845,900
Dec 16, 2025	10.69	10.69	10.40	10.41	9.44	-3.25%	3,865,900
Dec 15, 2025	10.73	10.82	10.69	10.76	9.76	0.47%	2,201,200
Dec 12, 2025	10.67	10.85	10.67	10.71	9.71	0.75%	1,778,500