Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	12.98	13.03	12.83	12.95	12.95	0.39%	2,387,300
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
Aug 20, 2025	12.44	12.49	12.31	12.33	12.33	-0.16%	2,184,700
Aug 19, 2025	12.65	12.70	12.22	12.35	12.35	-3.36%	4,220,500
Aug 18, 2025	12.65	13.08	12.53	12.78	12.78	0.79%	2,323,300
Aug 15, 2025	12.66	12.73	12.50	12.68	12.68	0.16%	1,688,800
Aug 14, 2025	12.73	12.82	12.56	12.66	12.66	-0.63%	1,447,300
Aug 13, 2025	12.98	13.01	12.73	12.74	12.74	-1.70%	1,983,100
Aug 12, 2025	13.06	13.32	12.91	12.96	12.96	-0.38%	2,094,700
Aug 11, 2025	13.33	13.40	13.01	13.01	13.01	-2.03%	1,803,400
Aug 8, 2025	13.24	13.56	13.05	13.28	13.28	-0.15%	2,687,300
Aug 7, 2025	13.27	13.49	13.21	13.30	13.30	1.06%	1,576,900
Aug 6, 2025	13.34	13.47	13.16	13.16	13.16	-0.98%	1,404,400
Aug 5, 2025	13.19	13.34	13.07	13.29	13.29	0.83%	1,115,400
Aug 4, 2025	13.34	13.38	13.13	13.18	13.18	-1.20%	1,077,900
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