Petroreconcavo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.50	12.98	12.48	12.96	12.96	1.25%	2,165,700
Apr 29, 2026	13.11	13.21	12.75	12.80	12.80	-1.16%	3,851,300
Apr 28, 2026	13.11	13.26	12.91	12.95	12.95	-1.15%	1,496,900
Apr 27, 2026	13.41	13.59	12.97	13.10	13.10	-2.75%	4,110,800
Apr 24, 2026	13.56	13.59	13.32	13.47	13.47	-1.25%	1,722,100
Apr 23, 2026	13.56	13.81	13.50	13.64	13.64	0.29%	1,863,000
Apr 22, 2026	13.20	13.74	13.17	13.60	13.60	3.82%	3,767,500
Apr 20, 2026	13.16	13.31	12.96	13.10	13.10	0.61%	2,635,000
Apr 17, 2026	13.40	13.50	12.76	13.02	13.02	-4.12%	4,295,800
Apr 16, 2026	13.61	13.76	13.46	13.58	13.58	0.52%	1,516,800
Apr 15, 2026	13.68	13.68	13.43	13.51	13.51	-1.17%	1,806,500
Apr 14, 2026	13.74	13.95	13.56	13.67	13.67	-1.30%	5,138,200
Apr 13, 2026	14.45	14.64	13.83	13.85	13.85	-3.15%	3,813,100
Apr 10, 2026	13.99	14.43	13.88	14.30	14.30	2.22%	3,267,400
Apr 9, 2026	14.05	14.13	13.67	13.99	13.99	1.60%	2,912,800
Apr 8, 2026	13.06	13.79	13.00	13.77	13.77	-2.34%	4,463,300
Apr 7, 2026	13.96	14.16	13.74	14.10	14.10	1.51%	3,793,100
Apr 6, 2026	13.67	14.12	13.60	13.89	13.89	1.39%	6,194,600
Apr 2, 2026	14.00	14.19	13.60	13.70	13.70	0.74%	8,310,900
Apr 1, 2026	13.81	14.02	13.25	13.60	13.60	-3.06%	4,029,200
Mar 31, 2026	14.08	14.23	13.72	14.03	14.03	0.57%	5,063,900
Mar 30, 2026	13.70	14.26	13.69	13.95	13.95	2.72%	4,804,300
Mar 27, 2026	13.32	13.69	13.32	13.58	13.58	2.11%	4,321,100
Mar 26, 2026	13.24	13.59	13.20	13.30	13.30	0.23%	1,990,800
Mar 25, 2026	12.90	13.47	12.88	13.27	13.27	1.38%	3,056,400
Mar 24, 2026	13.10	13.30	12.96	13.09	13.09	0.08%	2,861,900
Mar 23, 2026	12.45	13.19	12.36	13.08	13.08	2.83%	3,832,700
Mar 20, 2026	13.31	13.39	12.52	12.72	12.72	-5.29%	7,308,800
Mar 19, 2026	13.64	13.80	13.15	13.43	13.43	-2.26%	7,130,600
Mar 18, 2026	13.65	13.95	13.48	13.74	13.74	0.66%	4,455,400
Mar 17, 2026	13.15	13.78	13.15	13.65	13.65	3.96%	3,758,000
Mar 16, 2026	12.90	13.19	12.70	13.13	13.13	2.26%	2,901,900
Mar 13, 2026	12.80	13.01	12.71	12.84	12.84	-0.16%	3,355,000
Mar 12, 2026	13.01	13.06	12.70	12.86	12.86	-0.23%	4,032,200
Mar 11, 2026	12.87	13.20	12.83	12.89	12.89	-	3,923,400
Mar 10, 2026	12.66	12.89	12.51	12.89	12.89	0.23%	4,768,100
Mar 9, 2026	13.20	13.27	12.68	12.86	12.86	-0.08%	8,212,700
Mar 6, 2026	12.89	13.05	12.77	12.87	12.87	0.16%	6,797,700
Mar 5, 2026	12.58	12.86	12.54	12.85	12.85	2.80%	7,456,000
Mar 4, 2026	12.44	12.53	12.15	12.50	12.50	1.63%	5,423,200
Mar 3, 2026	12.90	13.00	12.30	12.30	12.30	-3.38%	8,231,500
Mar 2, 2026	12.89	12.92	12.38	12.73	12.73	3.33%	10,057,700
Feb 27, 2026	12.26	12.40	12.19	12.32	12.32	0.49%	2,933,300
Feb 26, 2026	11.93	12.30	11.84	12.26	12.26	2.42%	5,243,800
Feb 25, 2026	12.00	12.09	11.74	11.97	11.97	-0.17%	4,501,100
Feb 24, 2026	11.58	11.99	11.58	11.99	11.99	3.54%	4,251,700
Feb 23, 2026	11.70	11.90	11.48	11.58	11.58	-0.94%	3,103,300
Feb 20, 2026	11.34	11.73	11.30	11.69	11.69	2.81%	5,437,900
Feb 19, 2026	11.30	11.58	11.26	11.37	11.37	1.16%	4,548,600
Feb 18, 2026	10.91	11.48	10.91	11.24	11.24	3.59%	3,936,500