Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	9.98	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	9.98	-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	10.08	0.09%	2,040,300
Dec 23, 2025	11.05	11.14	10.99	11.11	10.07	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	9.78	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	9.68	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	9.50	-2.60%	4,770,600
Nov 24, 2025	10.85	10.95	10.76	10.76	9.76	-1.01%	3,962,400
Nov 21, 2025	11.03	11.03	10.80	10.87	9.86	-1.36%	3,046,100
Nov 19, 2025	11.15	11.17	11.00	11.02	9.99	-2.13%	2,924,800
Nov 18, 2025	11.01	11.33	10.92	11.26	10.21	1.90%	4,722,400
Nov 17, 2025	11.14	11.14	11.00	11.05	10.02	-0.27%	2,831,800
Nov 14, 2025	11.36	11.38	11.01	11.08	10.05	-1.60%	6,445,000
Nov 13, 2025	11.38	11.48	11.26	11.26	10.21	-1.23%	5,340,400
Nov 12, 2025	12.05	12.05	11.24	11.40	10.34	-5.08%	10,505,900
Nov 11, 2025	11.81	12.01	11.68	12.01	10.89	2.13%	5,340,300
Nov 10, 2025	11.83	11.93	11.55	11.76	10.66	0.34%	5,059,400
Nov 7, 2025	12.14	12.15	11.72	11.72	10.63	-6.39%	11,219,200
Nov 6, 2025	12.64	12.80	12.47	12.52	11.35	-1.03%	3,567,500
Nov 5, 2025	12.81	12.82	12.63	12.65	11.47	-1.02%	4,179,200
Nov 4, 2025	12.55	12.78	12.55	12.78	11.59	1.19%	2,042,300
Nov 3, 2025	12.44	12.67	12.44	12.63	11.45	1.69%	2,115,700
Oct 31, 2025	12.48	12.54	12.38	12.42	11.26	0.32%	1,871,800
Oct 30, 2025	12.31	12.58	12.31	12.38	11.23	-0.16%	1,359,100
Oct 29, 2025	12.62	12.66	12.37	12.40	11.24	-1.35%	1,490,000
Oct 28, 2025	12.54	12.67	12.50	12.57	11.40	0.24%	1,707,700
Oct 27, 2025	12.57	12.64	12.44	12.54	11.37	0.48%	1,498,600