Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.31	13.39	12.52	12.72	12.72	-5.29%	7,308,800
Mar 19, 2026	13.64	13.80	13.15	13.43	13.43	-2.26%	7,130,600
Mar 18, 2026	13.65	13.95	13.48	13.74	13.74	0.66%	4,455,400
Mar 17, 2026	13.15	13.78	13.15	13.65	13.65	3.96%	3,758,000
Mar 16, 2026	12.90	13.19	12.70	13.13	13.13	2.26%	2,901,900
Mar 13, 2026	12.80	13.01	12.71	12.84	12.84	-0.16%	3,355,000
Mar 12, 2026	13.01	13.06	12.70	12.86	12.86	-0.23%	4,032,200
Mar 11, 2026	12.87	13.20	12.83	12.89	12.89	-	3,923,400
Mar 10, 2026	12.66	12.89	12.51	12.89	12.89	0.23%	4,768,100
Mar 9, 2026	13.20	13.27	12.68	12.86	12.86	-0.08%	8,212,700
Mar 6, 2026	12.89	13.05	12.77	12.87	12.87	0.16%	6,797,700
Mar 5, 2026	12.58	12.86	12.54	12.85	12.85	2.80%	7,456,000
Mar 4, 2026	12.44	12.53	12.15	12.50	12.50	1.63%	5,423,200
Mar 3, 2026	12.90	13.00	12.30	12.30	12.30	-3.38%	8,231,500
Mar 2, 2026	12.89	12.92	12.38	12.73	12.73	3.33%	10,057,700
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