Petroreconcavo S.A. (BVMF:RECV3)
Brazil · Delayed Price · Currency is BRL 11.54
+0.22 (1.94%)
Sep 2, 2026, 5:05 PM GMT-3
Petroreconcavo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.39 | 11.56 | 11.17 | 11.54 | - | 1.94% | 2,641,700 |
| 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 |
| Jul 13, 2026 | 10.32 | 10.39 | 10.24 | 10.30 | 9.97 | 0.78% | 2,112,800 |
| Jul 10, 2026 | 10.23 | 10.29 | 10.08 | 10.22 | 9.90 | 2.10% | 1,666,100 |
| Jul 9, 2026 | 10.20 | 10.34 | 9.97 | 10.01 | 9.69 | -1.67% | 2,274,300 |
| Jul 8, 2026 | 9.81 | 10.20 | 9.74 | 10.18 | 9.86 | 6.04% | 4,393,300 |
| Jul 7, 2026 | 9.50 | 9.69 | 9.50 | 9.60 | 9.30 | 1.37% | 2,176,400 |
| Jul 6, 2026 | 9.59 | 9.61 | 9.39 | 9.47 | 9.17 | -1.76% | 3,312,000 |
| Jul 3, 2026 | 9.68 | 9.68 | 9.56 | 9.64 | 9.33 | 0.31% | 1,891,800 |
| Jul 2, 2026 | 9.87 | 9.92 | 9.56 | 9.61 | 9.30 | -2.44% | 4,546,000 |
| Jul 1, 2026 | 9.90 | 9.93 | 9.75 | 9.85 | 9.54 | -1.30% | 2,856,700 |
| Jun 30, 2026 | 9.98 | 10.11 | 9.92 | 9.98 | 9.66 | -0.80% | 2,052,300 |
| Jun 29, 2026 | 10.00 | 10.20 | 10.00 | 10.06 | 9.74 | 0.40% | 1,452,000 |
| Jun 26, 2026 | 9.91 | 10.10 | 9.90 | 10.02 | 9.70 | 0.40% | 1,518,400 |
| Jun 25, 2026 | 10.00 | 10.11 | 9.98 | 9.98 | 9.66 | -0.10% | 1,761,200 |