Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.19	12.35	12.07	12.31	12.31	0.74%	1,249,100
May 21, 2026	12.22	12.37	11.97	12.22	12.22	0.25%	2,657,500
May 20, 2026	11.79	12.24	11.74	12.19	12.19	3.04%	2,674,200
May 19, 2026	11.95	12.18	11.82	11.83	11.83	-2.63%	2,656,200
May 18, 2026	12.26	12.52	12.13	12.49	12.15	2.71%	2,655,400
May 15, 2026	12.02	12.27	11.93	12.16	11.83	1.08%	2,240,300
May 14, 2026	12.02	12.14	12.00	12.03	11.70	0.59%	1,557,300
May 13, 2026	12.32	12.32	11.94	11.96	11.63	-2.13%	2,434,000
May 12, 2026	12.22	12.33	12.02	12.22	11.89	0.33%	2,181,200
May 11, 2026	12.41	12.57	12.00	12.18	11.85	-2.01%	2,748,200
May 8, 2026	12.50	12.79	12.30	12.43	12.09	2.56%	2,671,500
May 7, 2026	12.55	12.72	12.09	12.12	11.79	-4.19%	2,718,600
May 6, 2026	12.71	12.79	12.59	12.65	12.30	-1.94%	2,024,900
May 5, 2026	12.54	13.07	12.52	12.90	12.55	0.86%	2,307,200
May 4, 2026	12.98	13.03	12.74	12.79	12.44	-1.31%	1,728,300
Apr 30, 2026	12.50	12.98	12.48	12.96	12.61	1.25%	2,165,700
Apr 29, 2026	13.11	13.21	12.75	12.80	12.45	-1.16%	3,851,300
Apr 28, 2026	13.11	13.26	12.91	12.95	12.60	-1.15%	1,496,900
Apr 27, 2026	13.41	13.59	12.97	13.10	12.74	-2.75%	4,110,800
Apr 24, 2026	13.56	13.59	13.32	13.47	13.10	-1.25%	1,722,100
Apr 23, 2026	13.56	13.81	13.50	13.64	13.27	0.29%	1,863,000
Apr 22, 2026	13.20	13.74	13.17	13.60	13.23	3.82%	3,767,500
Apr 20, 2026	13.16	13.31	12.96	13.10	12.74	0.61%	2,625,500
Apr 17, 2026	13.40	13.50	12.76	13.02	12.66	-4.12%	4,295,800
Apr 16, 2026	13.61	13.76	13.46	13.58	13.21	0.52%	1,516,800
Apr 15, 2026	13.68	13.68	13.43	13.51	13.14	-1.17%	1,804,900
Apr 14, 2026	13.74	13.95	13.56	13.67	13.30	-1.30%	5,125,600
Apr 13, 2026	14.45	14.64	13.83	13.85	13.47	-3.15%	3,813,100
Apr 10, 2026	13.99	14.43	13.88	14.30	13.91	2.22%	3,267,400
Apr 9, 2026	14.05	14.13	13.67	13.99	13.61	1.60%	2,903,900
Apr 8, 2026	13.06	13.79	13.00	13.77	13.39	-2.34%	4,463,300
Apr 7, 2026	13.96	14.16	13.74	14.10	13.72	1.51%	3,793,100
Apr 6, 2026	13.67	14.12	13.60	13.89	13.51	1.39%	6,194,600
Apr 2, 2026	14.00	14.19	13.60	13.70	13.33	0.74%	8,310,900
Apr 1, 2026	13.81	14.02	13.25	13.60	13.23	-3.06%	4,029,200
Mar 31, 2026	14.08	14.23	13.72	14.03	13.65	0.57%	5,063,900
Mar 30, 2026	13.70	14.26	13.69	13.95	13.57	2.72%	4,804,300
Mar 27, 2026	13.32	13.69	13.32	13.58	13.21	2.11%	4,321,100
Mar 26, 2026	13.24	13.59	13.20	13.30	12.94	0.23%	1,990,800
Mar 25, 2026	12.90	13.47	12.88	13.27	12.91	1.38%	3,056,400
Mar 24, 2026	13.10	13.30	12.96	13.09	12.73	0.08%	2,861,900
Mar 23, 2026	12.45	13.19	12.36	13.08	12.72	2.83%	3,832,700
Mar 20, 2026	13.31	13.39	12.52	12.72	12.37	-5.29%	7,308,800
Mar 19, 2026	13.64	13.80	13.15	13.43	13.06	-2.26%	7,116,400
Mar 18, 2026	13.65	13.95	13.48	13.74	13.37	0.66%	4,455,400
Mar 17, 2026	13.15	13.78	13.15	13.65	13.28	3.96%	3,747,700
Mar 16, 2026	12.90	13.19	12.70	13.13	12.77	2.26%	2,893,000
Mar 13, 2026	12.80	13.01	12.71	12.84	12.49	-0.16%	3,355,000
Mar 12, 2026	13.01	13.06	12.70	12.86	12.51	-0.23%	4,032,200
Mar 11, 2026	12.87	13.20	12.83	12.89	12.54	-	3,908,400