Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.60	10.66	10.43	10.65	10.65	0.28%	1,924,800
Aug 12, 2026	10.47	10.64	10.23	10.62	10.62	2.12%	1,542,000
Aug 11, 2026	10.79	10.88	10.39	10.40	10.40	-3.17%	1,853,000
Aug 10, 2026	10.31	10.94	10.23	10.74	10.74	4.99%	2,512,800
Aug 7, 2026	10.20	10.37	10.13	10.23	10.23	1.59%	1,957,200
Aug 6, 2026	10.08	10.17	10.01	10.07	10.07	-0.40%	1,194,000
Aug 5, 2026	10.33	10.37	10.07	10.11	10.11	-1.37%	1,527,300
Aug 4, 2026	10.38	10.41	10.17	10.25	10.25	-0.77%	1,193,400
Aug 3, 2026	10.45	10.61	10.21	10.33	10.33	-3.19%	2,250,000
Jul 31, 2026	10.60	10.95	10.58	10.67	10.67	1.14%	1,180,900
Jul 30, 2026	10.35	10.60	10.27	10.55	10.55	2.23%	1,408,300
Jul 29, 2026	10.30	10.43	10.28	10.32	10.32	1.18%	1,216,400
Jul 28, 2026	10.37	10.42	10.11	10.20	10.20	-0.39%	1,466,700
Jul 27, 2026	10.39	10.39	10.11	10.24	10.24	-3.31%	1,743,300
Jul 24, 2026	10.77	10.83	10.53	10.59	10.59	-2.75%	1,459,200
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