Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	10.77	10.84	10.61	10.63	9.64	-2.12%	2,281,000
Dec 10, 2025	10.83	10.91	10.63	10.86	9.85	0.28%	3,480,100
Dec 9, 2025	10.83	10.94	10.70	10.83	9.82	-	3,642,200
Dec 8, 2025	10.85	11.26	10.83	10.83	9.82	-0.18%	4,925,800
Dec 5, 2025	11.09	11.29	10.80	10.85	9.84	-1.90%	4,965,800
Dec 4, 2025	10.73	11.14	10.69	11.06	10.03	3.56%	8,153,700
Dec 3, 2025	10.70	10.77	10.65	10.68	9.69	0.28%	4,117,700
Dec 2, 2025	10.55	10.67	10.44	10.65	9.66	1.43%	5,014,600
Dec 1, 2025	10.81	10.86	10.50	10.50	9.52	-1.87%	4,454,400
Nov 28, 2025	10.62	10.75	10.53	10.70	9.70	0.75%	2,592,100
Nov 27, 2025	10.75	10.79	10.55	10.62	9.63	-1.03%	2,682,800
Nov 26, 2025	10.49	10.73	10.49	10.73	9.73	2.39%	3,048,900
Nov 25, 2025	10.70	10.73	10.47	10.48	9.51	-2.60%	4,770,600