Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.84	10.96	10.73	10.94	10.94	0.83%	1,740,300
Sep 21, 2026	11.02	11.03	10.85	10.85	10.85	-1.54%	2,080,400
Sep 18, 2026	11.20	11.20	11.02	11.02	11.02	-1.78%	1,192,300
Sep 17, 2026	11.04	11.26	10.87	11.22	11.22	1.63%	1,215,900
Sep 16, 2026	11.38	11.42	10.95	11.04	11.04	-2.90%	1,802,500
Sep 15, 2026	11.35	11.53	11.27	11.37	11.37	-	1,799,200
Sep 14, 2026	11.48	11.57	11.28	11.37	11.37	0.09%	1,623,500
Sep 11, 2026	11.60	11.64	11.32	11.36	11.36	-2.99%	1,687,100
Sep 10, 2026	11.55	11.80	11.53	11.71	11.71	2.54%	2,190,500
Sep 9, 2026	11.43	11.60	11.32	11.42	11.42	1.51%	1,975,600
Sep 8, 2026	11.32	11.49	11.20	11.25	11.25	0.81%	2,252,300
Sep 4, 2026	11.35	11.36	10.90	11.16	11.16	-2.45%	8,774,500
Sep 3, 2026	11.58	11.72	11.35	11.44	11.44	-0.87%	2,352,500
Sep 2, 2026	11.39	11.56	11.17	11.54	11.54	1.94%	2,641,600
Sep 1, 2026	10.97	11.36	10.97	11.32	11.32	3.95%	1,930,900
Aug 31, 2026	10.75	10.93	10.70	10.89	10.89	2.45%	2,943,700
Aug 28, 2026	10.66	10.72	10.47	10.63	10.63	-0.28%	1,009,500
Aug 27, 2026	10.38	10.71	10.26	10.66	10.66	2.80%	1,566,500
Aug 26, 2026	10.59	10.60	10.13	10.37	10.37	-2.08%	1,842,400
Aug 25, 2026	10.47	10.62	10.34	10.59	10.59	0.76%	1,293,100
Aug 24, 2026	10.41	10.52	10.24	10.51	10.51	-	1,467,100
Aug 21, 2026	10.59	10.60	10.41	10.51	10.51	-0.57%	1,676,600
Aug 20, 2026	10.51	10.75	10.50	10.57	10.57	1.44%	2,405,000
Aug 19, 2026	10.10	10.67	10.10	10.42	10.42	2.46%	2,112,500
Aug 18, 2026	10.43	10.47	10.15	10.17	10.17	-2.11%	1,615,500
Aug 17, 2026	10.51	10.79	10.42	10.73	10.39	2.09%	2,502,500
Aug 14, 2026	10.45	10.69	10.40	10.51	10.18	-1.31%	2,639,700
Aug 13, 2026	10.60	10.66	10.43	10.65	10.31	0.28%	1,922,800
Aug 12, 2026	10.47	10.64	10.23	10.62	10.28	2.12%	1,537,900
Aug 11, 2026	10.79	10.88	10.39	10.40	10.07	-3.17%	1,853,000
Aug 10, 2026	10.31	10.94	10.23	10.74	10.40	4.99%	2,512,800
Aug 7, 2026	10.20	10.37	10.13	10.23	9.91	1.59%	1,957,200
Aug 6, 2026	10.08	10.17	10.01	10.07	9.75	-0.40%	1,194,000
Aug 5, 2026	10.33	10.37	10.07	10.11	9.79	-1.37%	1,527,300
Aug 4, 2026	10.38	10.41	10.17	10.25	9.92	-0.77%	1,193,400
Aug 3, 2026	10.45	10.61	10.21	10.33	10.00	-3.19%	2,246,900
Jul 31, 2026	10.60	10.95	10.58	10.67	10.33	1.14%	1,180,900
Jul 30, 2026	10.35	10.60	10.27	10.55	10.21	2.23%	1,408,300
Jul 29, 2026	10.30	10.43	10.28	10.32	9.99	1.18%	1,216,400
Jul 28, 2026	10.37	10.42	10.11	10.20	9.88	-0.39%	1,466,700
Jul 27, 2026	10.39	10.39	10.11	10.24	9.91	-3.31%	1,743,300
Jul 24, 2026	10.77	10.83	10.53	10.59	10.25	-2.75%	1,459,200
Jul 23, 2026	10.90	11.04	10.78	10.89	10.54	0.83%	2,192,800
Jul 22, 2026	10.42	10.80	10.39	10.80	10.46	4.45%	1,608,900
Jul 21, 2026	10.18	10.38	10.18	10.34	10.01	1.77%	1,238,300
Jul 20, 2026	10.29	10.33	10.13	10.16	9.84	-1.26%	1,452,400
Jul 17, 2026	10.32	10.48	10.28	10.29	9.96	-	1,898,200
Jul 16, 2026	10.23	10.49	10.16	10.29	9.96	-	1,524,200
Jul 15, 2026	10.50	10.50	10.27	10.29	9.96	-1.34%	3,204,300
Jul 14, 2026	10.40	10.44	10.13	10.43	10.10	1.26%	1,780,200