Petro Rio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 42.110 | 42.580 | 41.390 | 41.610 | 41.610 | 13,161,100 |
| 2024-05-29 | 43.150 | 43.160 | 41.950 | 42.430 | 42.430 | 9,847,700 |
| 2024-05-28 | 44.190 | 44.350 | 43.080 | 43.160 | 43.160 | 7,199,400 |
| 2024-05-27 | 43.640 | 43.940 | 43.510 | 43.670 | 43.670 | 4,392,900 |
| 2024-05-24 | 44.700 | 44.840 | 43.340 | 43.450 | 43.450 | 8,356,000 |
| 2024-05-23 | 44.400 | 44.640 | 43.800 | 44.470 | 44.470 | 8,634,300 |
| 2024-05-22 | 45.580 | 45.650 | 43.870 | 44.210 | 44.210 | 14,584,000 |
| 2024-05-21 | 47.190 | 47.190 | 45.680 | 45.850 | 45.850 | 10,044,700 |
| 2024-05-20 | 47.800 | 48.430 | 47.500 | 47.500 | 47.500 | 8,743,500 |
| 2024-05-17 | 47.400 | 48.450 | 47.350 | 48.120 | 48.120 | 12,555,800 |
| 2024-05-16 | 47.300 | 47.990 | 46.700 | 47.380 | 47.380 | 10,343,100 |
| 2024-05-15 | 46.020 | 47.300 | 45.970 | 47.000 | 47.000 | 9,607,800 |
| 2024-05-14 | 46.000 | 46.820 | 44.920 | 45.910 | 45.910 | 16,341,800 |
| 2024-05-13 | 47.280 | 47.660 | 46.270 | 46.400 | 46.400 | 6,216,700 |
| 2024-05-10 | 46.780 | 47.280 | 46.650 | 47.000 | 47.000 | 5,938,500 |
| 2024-05-09 | 46.300 | 47.300 | 45.820 | 46.780 | 46.780 | 9,065,700 |
| 2024-05-08 | 47.050 | 47.820 | 46.510 | 46.540 | 46.540 | 10,788,900 |
| 2024-05-07 | 47.020 | 47.460 | 46.650 | 47.170 | 47.170 | 6,364,800 |
| 2024-05-06 | 47.090 | 47.780 | 46.580 | 47.190 | 47.190 | 11,513,100 |
| 2024-05-03 | 47.750 | 47.790 | 46.280 | 46.750 | 46.750 | 12,962,200 |
| 2024-05-02 | 48.050 | 48.080 | 47.260 | 47.420 | 47.420 | 8,804,400 |
| 2024-04-30 | 49.210 | 49.430 | 47.980 | 48.000 | 48.000 | 10,770,900 |
| 2024-04-29 | 49.200 | 49.560 | 48.830 | 49.560 | 49.560 | 4,710,600 |
| 2024-04-26 | 49.600 | 49.950 | 48.950 | 49.250 | 49.250 | 6,197,300 |
| 2024-04-25 | 48.320 | 49.560 | 47.750 | 49.390 | 49.390 | 6,525,600 |
| 2024-04-24 | 49.000 | 49.330 | 48.120 | 48.430 | 48.430 | 6,925,300 |
| 2024-04-23 | 47.500 | 49.180 | 47.350 | 49.180 | 49.180 | 8,392,600 |
| 2024-04-22 | 48.400 | 48.820 | 47.690 | 48.000 | 48.000 | 10,167,700 |
| 2024-04-19 | 49.290 | 49.470 | 48.120 | 48.800 | 48.800 | 10,126,300 |
| 2024-04-18 | 48.830 | 49.840 | 48.750 | 49.240 | 49.240 | 6,526,900 |
| 2024-04-17 | 49.780 | 49.780 | 48.400 | 48.730 | 48.730 | 9,275,900 |
| 2024-04-16 | 49.920 | 50.310 | 49.220 | 49.800 | 49.800 | 8,203,500 |
| 2024-04-15 | 50.980 | 50.980 | 49.890 | 50.100 | 50.100 | 10,830,900 |
| 2024-04-12 | 51.610 | 52.130 | 50.440 | 50.860 | 50.860 | 16,499,700 |
| 2024-04-11 | 50.060 | 50.490 | 49.500 | 49.800 | 49.800 | 7,696,900 |
| 2024-04-10 | 49.760 | 50.600 | 49.350 | 50.190 | 50.190 | 9,114,900 |
| 2024-04-09 | 49.700 | 49.960 | 48.900 | 49.840 | 49.840 | 6,762,300 |
| 2024-04-08 | 50.490 | 50.620 | 49.380 | 49.660 | 49.660 | 7,826,100 |
| 2024-04-05 | 50.230 | 51.000 | 49.110 | 50.450 | 50.450 | 10,076,200 |
| 2024-04-04 | 49.270 | 50.880 | 49.120 | 50.050 | 50.050 | 10,491,200 |
| 2024-04-03 | 49.400 | 49.720 | 48.920 | 49.390 | 49.390 | 8,576,600 |
| 2024-04-02 | 48.690 | 49.300 | 48.600 | 49.050 | 49.050 | 8,699,700 |
| 2024-04-01 | 48.920 | 48.940 | 48.210 | 48.390 | 48.390 | 4,725,700 |
| 2024-03-28 | 47.620 | 49.090 | 47.520 | 48.740 | 48.740 | 8,631,600 |
| 2024-03-27 | 46.990 | 47.440 | 46.620 | 47.080 | 47.080 | 4,840,600 |
| 2024-03-26 | 48.100 | 48.550 | 47.140 | 47.290 | 47.290 | 7,227,300 |
| 2024-03-25 | 46.900 | 48.110 | 46.340 | 47.670 | 47.670 | 7,825,600 |
| 2024-03-22 | 47.380 | 47.450 | 46.430 | 46.690 | 46.690 | 4,742,800 |
| 2024-03-21 | 47.490 | 48.300 | 47.000 | 47.100 | 47.100 | 9,698,100 |
| 2024-03-20 | 48.930 | 49.170 | 46.950 | 47.450 | 47.450 | 14,862,000 |
| 2024-03-19 | 47.990 | 49.730 | 47.520 | 49.210 | 49.210 | 7,764,600 |
| 2024-03-18 | 48.160 | 48.190 | 46.920 | 47.760 | 47.760 | 9,481,200 |
| 2024-03-15 | 48.330 | 48.700 | 46.940 | 47.800 | 47.800 | 11,877,300 |
| 2024-03-14 | 48.970 | 49.700 | 48.410 | 48.600 | 48.600 | 11,373,600 |
| 2024-03-13 | 47.750 | 49.170 | 47.600 | 48.920 | 48.920 | 19,389,800 |
| 2024-03-12 | 45.350 | 47.970 | 45.170 | 47.500 | 47.500 | 16,420,800 |
| 2024-03-11 | 44.490 | 45.600 | 43.650 | 44.900 | 44.900 | 10,030,400 |
| 2024-03-08 | 43.300 | 45.460 | 43.280 | 44.700 | 44.700 | 13,195,400 |
| 2024-03-07 | 43.630 | 43.980 | 43.350 | 43.350 | 43.350 | 4,489,600 |
| 2024-03-06 | 44.250 | 44.790 | 43.240 | 43.640 | 43.640 | 11,036,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-13 | 0.0726 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.