São Paulo - Delayed Quote BRL

Petroreconcavo S.A. (RECV3.SA)

Compare
15.87
-0.12
(-0.75%)
At close: January 31 at 6:07:48 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.9416.1515.8715.8715.871,749,600
Jan 30, 202515.6416.0015.6315.9915.991,708,200
Jan 29, 202515.8515.9715.5515.5515.551,180,900
Jan 28, 202516.2016.2015.8015.8115.811,437,200
Jan 27, 202515.6616.1615.5516.1616.161,393,700
Jan 24, 202515.8215.9915.6515.6815.681,644,100
Jan 23, 202516.7916.7915.7615.8115.812,653,500
Jan 22, 202516.7616.8916.6416.6516.651,641,200
Jan 21, 202516.4516.7116.3816.7016.701,621,500
Jan 20, 202516.5316.7416.4516.5116.511,128,000
Jan 17, 202516.7016.7416.4216.6916.691,459,700
Jan 16, 202516.9917.0116.5116.6016.601,262,100
Jan 15, 202516.7217.1016.6017.1017.102,259,800
Jan 14, 202516.4716.6316.3816.5616.561,203,600
Jan 13, 202516.4016.8016.4016.4716.473,114,600
Jan 10, 202516.6816.7616.2716.3616.362,108,600
Jan 9, 202516.2016.4116.0516.4016.401,684,600
Jan 8, 202516.3516.3916.0516.2016.201,565,300
Jan 7, 202516.3616.5416.0616.3616.361,601,900
Jan 6, 202516.6116.6916.0316.1016.102,419,400
Jan 3, 202516.4516.5016.2016.4316.432,437,200
Jan 2, 202516.2116.5516.1216.5016.501,976,600
Dec 30, 202415.7816.2415.7816.2116.212,391,800
Dec 27, 202415.4715.7915.3515.7815.782,341,500
Dec 26, 202415.3015.5415.1715.3415.341,544,000
Dec 23, 202415.7615.8215.1915.2715.272,692,600
Dec 20, 202415.6215.9915.6215.8715.873,201,000
Dec 19, 202415.7416.1915.6315.7015.706,104,600
Dec 18, 202416.3916.4515.5515.5515.553,787,300
Dec 17, 202415.9216.4515.8416.4116.412,506,300
Dec 16, 202415.9416.2515.8615.8615.862,011,800
Dec 13, 202416.0016.1115.9116.0616.062,010,200
Dec 12, 202416.3616.4115.9015.9915.991,900,000
Dec 11, 202415.9516.6415.8616.4916.492,706,300
Dec 10, 202415.6516.0715.6215.8115.812,968,400
Dec 9, 202415.8516.0315.5915.6315.632,639,700
Dec 6, 202416.2116.2515.6815.8815.882,881,000
Dec 5, 202416.3316.5516.1616.2216.222,467,200
Dec 4, 202416.6716.8516.1416.1716.172,904,600
Dec 3, 202416.5216.6916.3316.6116.611,530,500
Dec 2, 202416.5116.6616.3216.4116.411,474,600
Nov 29, 202416.2416.5415.9516.5416.542,240,300
Nov 28, 202416.7016.7816.1516.2016.201,502,900
Nov 27, 202417.2017.3416.6416.6616.662,076,400
Nov 26, 202417.0417.4016.8417.2117.212,149,500
Nov 25, 202416.9117.0116.8116.9316.931,410,400
Nov 22, 202416.6816.9116.5516.9116.912,474,100
Nov 21, 202416.8516.9516.5016.6116.612,096,100
Nov 19, 202416.7417.0416.7016.9016.902,313,200
Nov 18, 202416.7416.9616.4916.7516.753,078,200
Nov 14, 202416.7117.0316.6016.6616.661,850,200
Nov 13, 2024 1.29 Dividend
Nov 13, 202416.7316.9616.4816.7616.763,277,500
Nov 12, 202418.6918.6918.0618.2016.914,160,500
Nov 11, 202417.8018.4917.8018.4617.154,882,200
Nov 8, 202418.2618.4317.6017.6316.387,752,600
Nov 7, 202417.3117.5417.0717.1815.961,150,500
Nov 6, 202416.7017.4316.5517.2816.052,178,900
Nov 5, 202417.1817.3317.0117.2216.00997,700
Nov 4, 202416.8017.3016.6217.2115.991,988,200
Nov 1, 202417.0517.1616.5016.5015.331,929,600
Oct 31, 202416.8717.1116.8716.9815.771,692,600
Oct 30, 202416.7617.2716.7616.9915.781,078,100
Oct 29, 202416.8717.0116.6816.6915.501,115,300
Oct 28, 202416.7116.9416.6516.8515.651,236,000
Oct 25, 202417.0517.2316.8816.9615.761,358,800
Oct 24, 202416.9217.1716.7917.0715.861,430,200
Oct 23, 202416.8516.9916.7816.8915.691,782,200
Oct 22, 202417.1617.1916.8717.0015.792,295,000
Oct 21, 202417.3017.3417.0817.2015.982,000,000
Oct 18, 202417.5517.6817.0817.1015.892,073,500
Oct 17, 202417.5617.5717.2717.5016.261,274,900
Oct 16, 202417.6417.8717.4217.6516.403,689,800
Oct 15, 202417.5917.7417.4617.5316.282,073,000
Oct 14, 202417.9818.1817.8317.9016.631,413,600
Oct 11, 202418.1018.1917.8718.1916.901,119,000
Oct 10, 202417.7718.3617.7718.1016.813,075,000
Oct 9, 202418.0418.0817.6317.6716.412,125,700
Oct 8, 202418.1418.2518.1118.1716.881,898,700
Oct 7, 202418.5218.7418.2218.5517.231,830,800
Oct 4, 202418.5018.5518.2018.3717.061,452,200
Oct 3, 202418.0118.5017.9318.3817.071,897,700
Oct 2, 202418.1518.4817.9118.0516.772,544,600
Oct 1, 202417.5018.1417.5017.7116.453,408,300
Sep 30, 202417.9518.0217.5817.7216.461,534,000
Sep 27, 202417.7218.0817.6417.8516.581,924,900
Sep 26, 202417.8518.1417.7217.8116.542,879,800
Sep 25, 202418.5618.7518.1418.1416.851,308,800
Sep 24, 202418.7218.9218.4618.5517.231,474,800
Sep 23, 202418.3918.5518.2518.3517.051,663,400
Sep 20, 202418.5118.5718.2518.3417.042,819,600
Sep 19, 202419.0219.0318.5018.5217.201,730,800
Sep 18, 202418.7819.1518.6918.7717.441,718,000
Sep 17, 202418.7318.8818.4618.8417.501,380,500
Sep 16, 202419.1619.3118.6218.7317.401,602,000
Sep 13, 202418.7319.1218.7219.0417.692,263,100
Sep 12, 202418.9318.9618.5818.6117.291,514,600
Sep 11, 202418.9919.2318.7518.8317.492,152,500
Sep 10, 202419.0119.0118.5218.9317.593,368,200
Sep 9, 202419.3319.3518.9119.0517.703,013,900
Sep 6, 202420.0620.1819.2819.2817.913,007,500
Sep 5, 202420.0520.2519.9820.1218.691,482,400
Sep 4, 202420.0620.3420.0120.1118.682,121,600
Sep 3, 202420.2020.4919.9720.0218.602,174,500
Sep 2, 202420.4020.6720.2020.4519.001,325,300
Aug 30, 202420.5120.5120.0220.4018.953,234,900
Aug 29, 202420.7820.9420.3820.5419.082,351,900
Aug 28, 202421.0021.0320.5520.7819.302,563,500
Aug 27, 202421.5021.6121.0421.0419.551,203,400
Aug 26, 202421.8121.9321.5321.6320.09935,200
Aug 23, 202421.1921.7721.0421.5119.981,336,700
Aug 22, 202421.7621.7721.0321.0619.561,121,400
Aug 21, 202421.5821.9721.5421.6120.071,078,800
Aug 20, 202421.8721.9321.4521.7220.181,293,900
Aug 19, 202421.7021.9621.5321.8520.301,444,100
Aug 16, 202421.8122.0621.3921.6320.091,532,900
Aug 15, 202421.9422.2921.7022.1020.531,494,300
Aug 14, 202421.8122.1921.7621.8020.252,020,700
Aug 13, 202421.8421.9521.6121.8620.311,305,100
Aug 12, 202421.5521.8821.4521.7420.201,926,900
Aug 9, 202420.9321.6720.7821.3119.803,151,000
Aug 8, 202419.9620.6719.9220.5719.111,092,000
Aug 7, 202420.2820.2819.7419.8918.481,022,700
Aug 6, 202419.6520.0219.6019.8518.441,781,100
Aug 5, 202419.3219.6718.9819.5618.171,973,700
Aug 2, 202420.3020.6019.7919.8718.462,862,700
Aug 1, 202420.9921.3420.1720.3018.864,030,500
Jul 31, 202420.8020.8520.5820.6619.191,745,300
Jul 30, 202420.5020.7020.4420.5719.11995,000
Jul 29, 202421.0421.1320.3720.5019.041,376,900
Jul 26, 202420.6321.0420.5021.0419.551,789,100
Jul 25, 202420.9521.1720.6020.6419.171,290,500
Jul 24, 202420.6521.3120.5621.2419.732,045,000
Jul 23, 202420.9821.3520.4520.4719.023,894,300
Jul 22, 202420.9421.1320.5520.9519.462,123,500
Jul 19, 202420.8321.1320.7921.0019.512,109,700
Jul 18, 202421.2121.2720.6620.8419.362,112,000
Jul 17, 202421.1421.4521.0421.2719.761,308,600
Jul 16, 202421.0021.3020.9521.0719.571,800,800
Jul 15, 202421.0021.4420.9721.1119.611,395,500
Jul 12, 202420.9721.1020.7521.0019.51980,600
Jul 11, 202420.6621.0320.5820.9219.431,385,800
Jul 10, 202420.7520.7820.4620.5919.13927,600
Jul 9, 202420.5120.6920.3020.6619.191,128,600
Jul 8, 202421.1021.5020.5720.7019.232,551,400
Jul 5, 202420.1320.8420.1320.8419.361,731,300
Jul 4, 202420.3520.6520.1820.2118.77913,600
Jul 3, 202420.3720.8020.2120.3518.902,110,900
Jul 2, 202419.3620.5019.3620.3718.924,838,200
Jul 1, 202418.7219.5518.4419.3117.944,605,200
Jun 28, 202418.7818.8218.5018.5417.221,286,500
Jun 27, 202418.6218.7818.3218.7117.381,739,500
Jun 26, 202418.5618.6518.3118.5417.221,162,500
Jun 25, 202418.5518.6818.4118.4917.18684,100
Jun 24, 202418.2918.8118.2718.5917.271,082,300
Jun 21, 202418.7318.9418.2518.2516.951,413,600
Jun 20, 202418.1819.0018.0718.8017.464,517,800
Jun 19, 202417.6017.9317.5717.9316.661,341,300
Jun 18, 202418.0518.2517.4917.6016.352,951,700
Jun 17, 202418.0518.4017.7518.1016.812,205,300
Jun 14, 202418.3618.4418.0018.0716.791,674,200
Jun 13, 202418.6118.8518.3518.3517.051,759,600
Jun 12, 202419.2019.4118.4118.6117.294,851,500
Jun 11, 202418.7219.0518.6619.0317.682,885,500
Jun 10, 202419.1019.3218.7218.7217.392,083,600
Jun 7, 202419.0919.3819.0519.0617.711,747,000
Jun 6, 2024 1.40 Dividend
Jun 6, 202419.0619.2818.8019.2417.872,469,000
Jun 5, 202421.2121.4420.3620.3617.615,193,400
Jun 4, 202421.0121.1520.6721.0718.232,331,300
Jun 3, 202421.1021.2720.9021.0118.184,208,000
May 31, 202420.4020.9220.3120.7417.945,972,100
May 29, 202420.1220.1219.6719.9117.221,206,500
May 28, 202420.2120.5919.9320.0717.361,073,600
May 27, 202419.7520.0719.5919.9817.29829,400
May 24, 202419.9619.9919.5219.6717.021,262,100
May 23, 202420.1620.2319.6719.8717.191,496,500
May 22, 202420.8420.8519.9720.0517.353,605,400
May 21, 202421.1521.4820.9220.9818.152,246,400
May 20, 202420.8221.2620.6521.2018.341,386,400
May 17, 202420.8921.0520.6120.9318.111,164,400
May 16, 202421.5221.6520.7720.8918.071,759,500
May 15, 202421.1721.7921.1121.4718.572,289,000
May 14, 202421.5021.5021.0621.2418.381,755,400
May 13, 202421.3521.8321.3521.4018.511,196,100
May 10, 202421.1721.8221.1721.3118.442,042,700
May 9, 202421.3521.6221.1321.3518.472,173,500
May 8, 202421.3221.7921.0821.4818.582,277,000
May 7, 202421.5421.8721.3721.4818.581,290,400
May 6, 202421.6021.9921.4321.5218.622,596,500
May 3, 202421.9222.0821.4321.5518.642,709,900
May 2, 202422.0122.1521.5221.8018.863,051,900
Apr 30, 202422.2722.3921.4721.7918.852,815,000
Apr 29, 202422.4922.4921.7522.3919.372,399,500
Apr 26, 202422.0522.7021.9422.6019.552,994,700
Apr 25, 2024 0.06 Dividend
Apr 25, 202421.5022.0721.0422.0719.093,979,600
Apr 24, 202421.2022.1221.0922.0919.066,536,400
Apr 23, 202420.3521.0920.2521.0918.202,897,800
Apr 22, 202420.9520.9620.3820.5517.734,317,600
Apr 19, 202420.2921.1520.2221.1518.254,788,500
Apr 18, 202420.3920.6020.1220.2617.481,772,400
Apr 17, 202420.7120.9320.1220.3917.596,314,300
Apr 16, 202420.9621.1320.6020.7117.873,262,900
Apr 15, 202421.6321.6420.7321.1018.214,577,800
Apr 12, 202421.9922.7521.4921.5218.573,911,100
Apr 11, 202421.9822.2521.9021.9918.971,960,600
Apr 10, 202421.8022.3021.3522.1719.134,931,300
Apr 9, 202421.3621.8021.0021.8018.813,023,400
Apr 8, 202421.1021.4020.6921.1718.274,477,900
Apr 5, 202422.0122.2221.0221.0518.163,862,500
Apr 4, 202422.1122.6921.8921.9918.973,534,700
Apr 3, 202421.2522.3221.2522.0419.025,909,000
Apr 2, 202421.9521.9521.0021.0718.1810,879,400
Apr 1, 202423.7023.7723.1023.1619.983,534,600
Mar 28, 202423.1823.6222.8923.5520.323,926,800
Mar 27, 202422.6423.1622.3923.0419.884,408,200
Mar 26, 202423.0423.1222.4622.5819.481,674,400
Mar 25, 202422.4523.1922.2422.9719.822,449,000
Mar 22, 202422.5622.6722.1222.3319.272,123,000
Mar 21, 202423.0323.1522.6022.7019.59968,700
Mar 20, 202423.2723.4022.4523.1319.961,660,300
Mar 19, 202423.2723.6423.1723.4020.191,795,400
Mar 18, 202422.9423.4322.4223.4320.224,081,600
Mar 15, 202421.8622.8521.8622.8519.725,271,400
Mar 14, 202422.5822.7421.3221.9418.937,621,900
Mar 13, 202422.2723.0422.2422.5019.412,815,000
Mar 12, 202421.9122.2621.7622.2019.152,451,600
Mar 11, 202421.2422.2221.2421.6918.713,519,100
Mar 8, 202420.7621.7220.6921.3718.445,248,500
Mar 7, 202421.3521.5920.6920.7217.884,603,600
Mar 6, 202422.4122.5421.4121.4318.497,559,500
Mar 5, 202422.9123.3422.9123.0219.861,371,800
Mar 4, 202423.3823.4722.8722.9219.781,288,000
Mar 1, 202423.0923.7823.0623.3920.181,562,100
Feb 29, 202423.1423.1922.8023.0019.84997,900
Feb 28, 202423.2523.3022.7623.1519.972,059,500
Feb 27, 202423.5523.8123.2923.4420.221,994,200
Feb 26, 202423.2823.5422.9523.4120.202,917,900
Feb 23, 202424.1524.3323.3423.4120.202,558,000
Feb 22, 202423.8924.3923.8924.1420.832,597,000
Feb 21, 202424.2424.4123.7223.8320.562,177,900
Feb 20, 202422.8623.8322.6723.6120.372,257,600
Feb 19, 202423.3523.5222.9823.0419.881,566,200
Feb 16, 202422.5423.6322.5423.3520.152,278,300
Feb 15, 202421.7122.7421.6822.5419.451,712,700
Feb 14, 202421.9822.0621.6021.7118.731,255,000
Feb 9, 202422.5222.7621.8721.9818.961,829,100
Feb 8, 202422.7322.8421.8222.6219.522,297,500
Feb 7, 202422.7023.1722.5122.7619.642,194,700
Feb 6, 202422.0023.0421.9822.7619.642,197,100
Feb 5, 202421.9422.3221.7921.9318.921,647,500
Feb 2, 202423.5823.5821.9621.9618.953,344,500
Feb 1, 202423.6223.6222.7223.0619.902,020,400
Jan 31, 202422.9223.4222.8223.0519.892,281,700

Related Tickers

BRAV3.SA Brava Energia S.A.
22.43
+0.76%
 
PRIO3.SA Prio S.A.
40.99
-1.13%
 
MAHA-A.ST Maha Energy AB (publ)
6.30
+3.79%
 
AOI.ST Africa Oil Corp.
14.55
-0.55%
 
SNM.ST ShaMaran Petroleum Corp.
1.0780
+5.69%
 
MEGEF MEG Energy Corp.
16.38
+1.93%
 
AETUF ARC Resources Ltd.
17.14
-1.83%
 
STR Sitio Royalties Corp.
20.14
-3.03%
 
CRT Cross Timbers Royalty Trust
10.49
-1.08%
 
CLMT Calumet, Inc.
17.71
+5.67%