Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.77	10.83	10.53	10.58	-	-2.85%	1,000,600
Jul 23, 2026	10.90	11.04	10.78	10.89	10.89	0.83%	2,192,800
Jul 22, 2026	10.42	10.80	10.39	10.80	10.80	4.45%	1,608,900
Jul 21, 2026	10.18	10.38	10.18	10.34	10.34	1.77%	1,241,700
Jul 20, 2026	10.29	10.33	10.13	10.16	10.16	-1.26%	1,462,400
Jul 17, 2026	10.32	10.48	10.28	10.29	10.29	-	1,898,200
Jul 16, 2026	10.23	10.49	10.16	10.29	10.29	-	1,524,200
Jul 15, 2026	10.50	10.50	10.27	10.29	10.29	-1.34%	3,204,300
Jul 14, 2026	10.40	10.44	10.13	10.43	10.43	1.26%	1,780,200
Jul 13, 2026	10.32	10.39	10.24	10.30	10.30	0.78%	2,112,800
Jul 10, 2026	10.23	10.29	10.08	10.22	10.22	2.10%	1,666,100
Jul 9, 2026	10.20	10.34	9.97	10.01	10.01	-1.67%	2,274,300
Jul 8, 2026	9.81	10.20	9.74	10.18	10.18	6.04%	4,393,300
Jul 7, 2026	9.50	9.69	9.50	9.60	9.60	1.37%	2,176,400
Jul 6, 2026	9.59	9.61	9.39	9.47	9.47	-1.76%	3,312,000
Jul 3, 2026	9.68	9.68	9.56	9.64	9.64	0.31%	1,891,800
Jul 2, 2026	9.87	9.92	9.56	9.61	9.61	-2.44%	4,546,000
Jul 1, 2026	9.90	9.93	9.75	9.85	9.85	-1.30%	2,859,300
Jun 30, 2026	9.98	10.11	9.92	9.98	9.98	-0.80%	2,052,300
Jun 29, 2026	10.00	10.20	10.00	10.06	10.06	0.40%	1,452,000
Jun 26, 2026	9.91	10.10	9.90	10.02	10.02	0.40%	1,518,400
Jun 25, 2026	10.00	10.11	9.98	9.98	9.98	-0.10%	1,761,200
Jun 24, 2026	10.05	10.08	9.90	9.99	9.99	-1.19%	2,215,300
Jun 23, 2026	10.01	10.16	9.99	10.11	10.11	-0.10%	1,519,400
Jun 22, 2026	10.21	10.26	10.01	10.12	10.12	-0.59%	1,943,300
Jun 19, 2026	10.05	10.29	9.97	10.18	10.18	1.80%	2,343,300
Jun 18, 2026	9.90	10.03	9.79	10.00	10.00	0.91%	1,900,400
Jun 17, 2026	10.04	10.15	9.90	9.91	9.91	-0.90%	2,790,100
Jun 16, 2026	10.15	10.18	9.93	10.00	10.00	-2.15%	2,674,600
Jun 15, 2026	10.88	10.91	10.21	10.22	10.22	-6.50%	4,022,200
Jun 12, 2026	10.99	11.17	10.74	10.93	10.93	-1.62%	3,264,200
Jun 11, 2026	10.93	11.46	10.81	11.11	11.11	5.91%	7,113,200
Jun 10, 2026	10.72	10.83	10.49	10.49	10.49	-2.33%	2,295,300
Jun 9, 2026	10.88	10.95	10.64	10.74	10.74	-0.74%	2,186,100
Jun 8, 2026	10.83	10.89	10.76	10.82	10.82	0.37%	1,315,600
Jun 5, 2026	10.98	11.03	10.72	10.78	10.78	-0.83%	1,512,000
Jun 3, 2026	11.09	11.14	10.87	10.87	10.87	-2.07%	2,095,600
Jun 2, 2026	11.30	11.34	11.05	11.10	11.10	-1.07%	1,664,200
Jun 1, 2026	11.40	11.49	10.95	11.22	11.22	-1.32%	3,584,300
May 29, 2026	11.54	11.63	11.05	11.37	11.37	-1.81%	2,568,300
May 28, 2026	11.93	12.01	11.53	11.58	11.58	-1.95%	1,990,600
May 27, 2026	11.90	12.02	11.73	11.81	11.81	-0.76%	1,573,900
May 26, 2026	12.31	12.41	11.72	11.90	11.90	-3.64%	3,182,500
May 25, 2026	12.20	12.55	12.19	12.35	12.35	0.32%	2,431,300
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